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 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
29/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
28/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
27/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
26/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
22/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
21/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
20/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
19/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
16/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
15/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
14/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
13/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
12/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
09/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
08/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
07/10/2026 56,000 0 (0%) 200 11.2 0 0 56,000 64,400 47,600
06/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
05/10/2026 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
02/10/2026 56,000 -1 (-1.75%) 300 16.8 0 0 57,000 65,500 48,500
01/10/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
30/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
29/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
28/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
25/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/09/2026 57,000 0 (0%) 0 0 3,125 156.25 57,000 65,500 48,500
23/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
22/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
21/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
18/09/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
17/09/2026 57,000 -1 (-1.72%) 300 17.1 0 0 58,000 66,700 49,300
16/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
15/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
14/09/2026 58,000 0 (0%) 1,500 87 0 0 58,000 66,700 49,300
11/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
10/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
09/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
08/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
07/09/2026 58,000 0 (0%) 130 7.54 0 0 58,000 66,700 49,300
04/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
03/09/2026 58,000 0 (0%) 104 6.05 0 0 58,000 66,700 49,300
28/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
27/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
26/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
25/08/2026 58,000 0 (0%) 1 0.06 0 0 58,000 66,700 49,300
24/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
21/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
20/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
19/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
18/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
17/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
14/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
13/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
12/08/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
11/08/2026 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
10/08/2026 58,000 0 (0%) 10 0.58 0 0 58,000 66,700 49,300
07/08/2026 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
06/08/2026 58,000 5 (9.43%) 100 5.8 0 0 53,000 60,900 45,100
05/08/2026 53,000 5.6 (11.81%) 500 26.5 0 0 47,400 66,300 28,500
04/08/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
03/08/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
31/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
30/07/2026 47,400 0 (0%) 10 0.4 0 0 47,400 54,500 40,300
29/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
28/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
27/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
24/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
23/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
22/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
21/07/2026 47,400 0 (0%) 25 1.19 0 0 47,400 54,500 40,300
20/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
17/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
16/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
15/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
14/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
13/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
10/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
09/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
08/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
07/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
06/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
03/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
02/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
01/07/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
30/06/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
29/06/2026 47,400 2.5 (5.57%) 1,200 56.88 0 0 44,900 51,600 38,200
26/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
25/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
24/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
23/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
22/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
19/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
18/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
17/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
16/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
15/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
12/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
11/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
10/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
09/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
08/06/2026 44,900 0 (0%) 100 4.49 0 0 44,900 51,600 38,200
05/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
04/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
03/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
02/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
01/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
29/05/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
28/05/2026 41,300 -7.2 (-14.85%) 600 26.94 0 0 48,500 67,900 29,100
27/05/2026 48,500 0 (0%) 0 0 0 0 48,500 67,900 29,100
26/05/2026 48,500 0 (0%) 0 0 0 0 48,500 67,900 29,100
25/05/2026 48,500 0 (0%) 0 0 0 0 48,500 67,900 29,100
22/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
21/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
20/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
19/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
18/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
15/05/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
14/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400

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