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
30/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/10/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
27/10/2026 9,100 -0.2 (-2.15%) 300 2.73 0 0 9,300 10,600 8,000
26/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2026 9,300 0 (0%) 0 0 48,600 437.4 9,300 10,600 8,000
19/10/2026 9,300 0.1 (1.09%) 2,100 19.62 0 0 9,200 10,500 7,900
16/10/2026 9,200 0.2 (2.22%) 5,500 50.5 0 0 9,000 10,300 7,700
15/10/2026 9,000 -0.3 (-3.23%) 200 1.8 0 0 9,300 10,600 8,000
14/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2026 9,300 0 (0%) 0 0 16,200 145.8 9,300 10,600 8,000
08/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2026 9,300 0.1 (1.09%) 2,006 18.66 0 0 9,200 10,500 7,900
06/10/2026 9,200 -0.1 (-1.08%) 900 8.28 0 0 9,300 10,600 8,000
05/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2026 9,300 0.1 (1.09%) 406 3.77 0 0 9,200 10,500 7,900
01/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
25/09/2026 9,200 0.1 (1.1%) 7,900 72.66 0 0 9,100 10,400 7,800
24/09/2026 9,200 0.2 (2.22%) 5,000 45.6 0 0 9,000 10,300 7,700
23/09/2026 9,000 -0.5 (-5.26%) 1,100 9.89 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 1 0.01 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%) 900 8.55 0 0 9,500 10,900 8,100
15/09/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
14/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/09/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
10/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/09/2026 9,500 0.5 (5.56%) 2,800 26.6 0 0 9,000 10,300 7,700
28/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/08/2026 9,000 0.7 (8.43%) 1,000 9 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 8,300 0.3 (3.75%) 100 0.83 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 -0.5 (-5.88%) 5,800 46.4 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
17/08/2026 8,500 0.5 (6.25%) 1,000 8.5 0 0 8,000 9,200 6,800
14/08/2026 8,500 0.5 (6.25%) 10,200 81.7 0 0 8,000 9,200 6,800
13/08/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/08/2026 8,000 -1.4 (-14.89%) 2,100 16.8 2,100 16.8 9,400 10,800 8,000
05/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
31/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/07/2026 9,400 0 (0%) 1 0.01 5,400 48.6 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,400 -0.1 (-1.05%) 900 8.46 0 0 9,500 10,900 8,100
22/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
01/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
30/06/2026 9,500 0.1 (1.06%) 1,900 18.05 0 0 9,400 10,800 8,000
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/06/2026 9,400 0 (0%) 7 0.06 0 0 9,400 10,800 8,000
25/06/2026 9,400 -0.1 (-1.05%) 1,900 17.87 0 0 9,500 10,900 8,100
24/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/06/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
22/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/06/2026 9,500 0.4 (4.4%) 500 4.75 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 1,000 9.1 0 0 9,100 10,400 7,800
15/06/2026 9,500 0.5 (5.56%) 12,509 113.79 0 0 9,000 10,300 7,700
12/06/2026 9,000 0.5 (5.88%) 1,800 16.2 4,200 37.8 8,500 9,700 7,300
11/06/2026 8,500 0 (0%) 1,000 8.5 2,700 24.3 8,500 9,700 7,300
10/06/2026 8,500 0 (0%) 11 0.09 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 0 0 2,000 18 8,500 9,700 7,300
08/06/2026 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/06/2026 9,000 0 (0%) 11 0.1 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 29,300 263.7 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
01/06/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
29/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
26/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
21/05/2026 9,000 0 (0%) 0 0 37,000 333 9,000 10,300 7,700
20/05/2026 9,000 0.2 (2.27%) 700 6.3 0 0 8,800 10,100 7,500
19/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/05/2026 8,800 -0.2 (-2.22%) 2,200 19.36 13,600 122.4 9,000 10,300 7,700
15/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/05/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 5,000 45 16,000 144 9,000 10,300 7,700
08/05/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
07/05/2026 8,900 0 (0%) 0 0 6,800 61.2 8,900 10,200 7,600
06/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600

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