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 8,300 -0.8 (-8.79%) 4,000 33.5 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%) 0 0 0 0 9,100 10,400 7,800
27/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/10/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,600 7,200
15/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2026 8,400 -0.9 (-9.68%) 701 5.89 0 0 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 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2026 9,300 0 (0%) 0 0 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 9,500 0.2 (2.15%) 45,001 418.63 0 0 9,300 10,600 8,000
01/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/09/2026 8,400 -0.9 (-9.68%) 30,600 284.06 0 0 9,300 10,600 8,000
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2026 9,400 0.2 (2.17%) 18,301 169.78 0 0 9,200 10,500 7,900
17/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/09/2026 9,200 1.1 (13.58%) 100 0.92 0 0 8,100 9,300 6,900
10/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/09/2026 8,100 0.1 (1.25%) 19,400 156.2 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 40,400 323.2 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 -0.2 (-2.44%) 66,000 529.6 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/08/2026 8,200 -1.4 (-14.58%) 1,000 8.2 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/07/2026 10,000 1.1 (12.36%) 207 1.99 0 0 8,900 10,200 7,600
16/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0.4 (4.71%) 100 0.89 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/07/2026 8,500 -1.4 (-14.14%) 28,010 239.28 0 0 9,900 11,300 8,500
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/06/2026 9,900 -0.7 (-6.6%) 28,100 278.47 50,000 530 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/06/2026 10,000 -0.7 (-6.54%) 5,881 62.18 0 0 10,700 12,300 9,100
18/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/06/2026 10,700 -1.8 (-14.4%) 100 1.07 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/05/2026 12,500 0.6 (5.04%) 1,200 15 0 0 11,900 13,600 10,200
28/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200

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