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 130,000 0 (0%) 0 0 0 0 130,000 182,000 78,000
29/10/2026 130,000 0 (0%) 0 0 0 0 130,000 182,000 78,000
28/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
27/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
26/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
21/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
20/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
19/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
16/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
15/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
14/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
13/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
12/10/2026 130,000 0 (0%) 1 0.13 0 0 130,000 149,500 110,500
09/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
08/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
07/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
06/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
05/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
02/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
01/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
30/09/2026 130,000 0 (0%) 2 0.25 0 0 130,000 149,500 110,500
29/09/2026 130,000 0 (0%) 0 0 4,600 508.3 130,000 149,500 110,500
28/09/2026 130,000 0 (0%) 1 0.13 0 0 130,000 149,500 110,500
25/09/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/09/2026 130,000 0 (0%) 0 0 12,450 1,375.73 130,000 149,500 110,500
23/09/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/09/2026 130,000 -5.5 (-4.06%) 100 13 0 0 135,500 189,700 81,300
21/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
18/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
17/09/2026 135,500 0 (0%) 0 0 8,996 1,036.34 135,500 155,800 115,200
16/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
15/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
14/09/2026 135,500 0 (0%) 0 0 13,000 1,497.6 135,500 155,800 115,200
11/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
10/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
09/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
08/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
07/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
04/09/2026 135,500 0 (0%) 32 3.7 0 0 135,500 155,800 115,200
03/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
28/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
27/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
26/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
25/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
24/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
21/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
20/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
19/08/2026 135,500 0 (0%) 1 0.13 0 0 135,500 155,800 115,200
18/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
17/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
14/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
13/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
12/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
11/08/2026 135,500 36 (36.18%) 100 13.55 0 0 99,500 139,300 59,700
10/08/2026 99,500 0 (0%) 0 0 0 0 99,500 139,300 59,700
07/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
06/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
05/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
04/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
03/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
31/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
30/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
29/07/2026 99,500 0 (0%) 5 0.5 0 0 99,500 114,400 84,600
28/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
27/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
24/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
23/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
22/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
21/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
20/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
17/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
16/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
15/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
14/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
13/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
10/07/2026 99,500 0 (0%) 63 5.36 0 0 99,500 114,400 84,600
09/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
08/07/2026 99,500 0 (0%) 63 5.33 0 0 99,500 114,400 84,600
07/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
06/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
03/07/2026 99,500 0 (0%) 1 0.11 0 0 99,500 114,400 84,600
02/07/2026 122,900 15.1 (14.01%) 427 42.67 0 0 107,800 123,900 91,700
01/07/2026 107,800 0 (0%) 0 0 0 0 107,800 123,900 91,700
30/06/2026 107,800 14 (14.93%) 166 17.89 0 0 93,800 107,800 79,800
29/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
26/06/2026 93,800 0 (0%) 12 1.29 0 0 93,800 107,800 79,800
25/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
24/06/2026 93,800 0 (0%) 11 1.03 0 0 93,800 107,800 79,800
23/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
22/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
19/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
18/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
17/06/2026 97,700 0 (0%) 127 12.55 0 0 97,700 112,300 83,100
16/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
15/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
12/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
11/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
10/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
09/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
08/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
05/06/2026 97,700 12.7 (14.94%) 102 9.97 0 0 85,000 97,700 72,300
04/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
03/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
02/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
01/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
29/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
28/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
27/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
26/05/2026 85,000 0 (0%) 2 0.2 0 0 85,000 97,700 72,300
25/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
22/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
21/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
20/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
19/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
18/05/2026 85,000 -1 (-1.16%) 297 25.25 0 0 86,000 98,900 73,100
15/05/2026 87,000 2 (2.35%) 200 17.2 0 0 85,000 97,700 72,300
14/05/2026 85,000 2.5 (3.03%) 100 8.5 0 0 82,500 94,800 70,200
13/05/2026 82,500 0 (0%) 100 8.25 0 0 82,500 94,800 70,200
12/05/2026 82,500 0 (0%) 100 8.25 0 0 82,500 94,800 70,200
11/05/2026 80,000 -10 (-11.11%) 200 16.5 0 0 90,000 103,500 76,500
08/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
07/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
06/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
04/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500

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