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 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/10/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/10/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/10/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/10/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/10/2026 22,500 2.9 (14.8%) 200 4.5 0 0 19,600 22,500 16,700
22/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
15/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
09/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
06/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
02/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
01/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
30/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
29/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/09/2026 19,600 -3.4 (-14.78%) 100 1.96 0 0 23,000 26,400 19,600
22/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/09/2026 23,000 -4 (-14.81%) 100 2.3 0 0 27,000 31,000 23,000
18/09/2026 27,000 3.4 (14.41%) 200 5.4 0 0 23,600 27,100 20,100
17/09/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
16/09/2026 17,700 -3.1 (-14.9%) 2,300 54.35 0 0 20,800 23,900 17,700
15/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
11/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
10/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
08/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
07/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
04/09/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
03/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
27/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
26/08/2026 23,400 0.8 (3.54%) 100 2.34 0 0 22,600 25,900 19,300
25/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
24/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
21/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
20/08/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
19/08/2026 22,500 0.4 (1.81%) 500 11.28 0 0 22,100 25,400 18,800
18/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/08/2026 22,100 0 (0%) 100 2.21 0 0 22,100 30,900 13,300
04/08/2026 22,100 0 (0%) 0 0 0 0 22,100 30,900 13,300
03/08/2026 22,100 0 (0%) 0 0 0 0 22,100 30,900 13,300
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 30,900 13,300
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 30,900 13,300
29/07/2026 22,100 0 (0%) 0 0 0 0 22,100 30,900 13,300
28/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
27/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
01/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
30/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
26/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
25/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/06/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
19/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
04/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
01/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
28/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
27/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
26/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
25/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/05/2026 22,100 -3.9 (-15%) 100 2.21 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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