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 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
03/11/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
02/11/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/10/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/10/2026 5,500 0.4 (7.84%) 239 1.16 0 0 5,100 5,800 4,400
27/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/10/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
23/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/09/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
28/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/09/2026 6,900 -0.2 (-2.82%) 400 2.75 0 0 7,100 8,100 6,100
18/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/08/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
21/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/08/2026 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
14/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 -0.1 (-1.59%) 600 3.73 0 0 6,300 7,200 5,400
03/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2026 6,300 0.8 (14.55%) 400 2.52 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/07/2026 5,500 -3.6 (-39.56%) 100 0.55 0 0 9,100 12,700 5,500
23/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
22/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
21/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
20/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
16/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
15/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
14/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
13/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/06/2026 9,100 0 (0%) 0 0 120,000 936 9,100 10,400 7,800
24/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/06/2026 9,100 0 (0%) 0 0 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%) 0 0 0 0 9,100 10,400 7,800
15/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 2.6 (40%) 200 1.82 0 0 6,500 9,100 3,900
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
19/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
13/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
08/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

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