Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
04/11/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/11/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/11/2026 9,200 0 (0%) 40,010 368.08 0 0 9,200 10,500 7,900
30/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/10/2026 9,200 0 (0%) 19 0.17 0 0 9,200 10,500 7,900
26/10/2026 9,200 0 (0%) 25,050 230.46 200,000 1,620 9,200 10,500 7,900
23/10/2026 9,200 0 (0%) 0 0 276,000 2,358 9,200 10,500 7,900
22/10/2026 9,200 -0.3 (-3.16%) 100 0.92 0 0 9,500 13,300 5,700
21/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2026 9,500 0 (0%) 9 0.07 0 0 9,500 10,900 8,100
01/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/09/2026 9,500 0.4 (4.4%) 1,101 10.41 0 0 9,100 10,400 7,800
14/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 17,000 154.7 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 0 (0%) 37,300 339.43 0 0 9,100 10,400 7,800
08/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/09/2026 9,100 0 (0%) 3 0.02 0 0 9,100 10,400 7,800
03/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
18/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/08/2026 9,200 0 (0%) 25,100 228.42 0 0 9,200 12,800 5,600
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
11/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
06/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
04/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
31/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
22/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
10/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/07/2026 9,200 0.3 (3.37%) 100 0.92 0 0 8,900 10,200 7,600
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0 (0%) 5,601 49.85 0 0 8,900 10,200 7,600
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 37,000 329.3 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 9,200 0.3 (3.37%) 37,100 330.22 0 0 8,900 10,200 7,600
15/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/06/2026 8,900 0 (0%) 21,100 187.79 0 0 8,900 10,200 7,600
10/06/2026 8,900 0 (0%) 12,700 113.03 0 0 8,900 10,200 7,600
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/06/2026 8,900 0 (0%) 3,200 28.48 0 0 8,900 10,200 7,600
05/06/2026 8,900 0 (0%) 3,306 29.45 0 0 8,900 10,200 7,600
04/06/2026 8,900 0 (0%) 30,902 274.94 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 4,200 37.38 0 0 8,900 10,200 7,600
02/06/2026 8,800 0.8 (10%) 1,306 11.6 0 0 8,000 9,200 6,800
01/06/2026 8,900 0.1 (1.14%) 300 2.39 0 0 8,800 10,100 7,500
29/05/2026 8,900 0 (0%) 160,401 1,411.61 0 0 8,900 10,200 7,600
28/05/2026 8,900 0.2 (2.3%) 5,000 44.41 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 56 0.42 0 0 8,700 10,000 7,400
26/05/2026 8,800 0 (0%) 1,000 8.67 0 0 8,800 10,100 7,500
25/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
22/05/2026 8,800 0 (0%) 301 2.51 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
20/05/2026 8,900 0.3 (3.49%) 600 4.99 0 0 8,600 9,800 7,400
19/05/2026 7,600 -1.3 (-14.61%) 2,500 21.44 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
14/05/2026 8,600 0.9 (11.69%) 300 2.43 0 0 7,700 8,800 6,600
13/05/2026 8,900 0.7 (8.54%) 4,300 33.3 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
06/05/2026 8,100 -0.1 (-1.22%) 1,500 11.82 0 0 8,200 9,400 7,000
05/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh