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 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/11/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
02/11/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/10/2026 21,500 -0.1 (-0.46%) 100 2.15 0 0 21,600 24,800 18,400
29/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
27/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
26/10/2026 21,600 0 (0%) 100 2.16 0 0 21,600 24,800 18,400
23/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
21/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/10/2026 21,600 0 (0%) 100 2.16 0 0 21,600 24,800 18,400
19/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/10/2026 21,600 0 (0%) 100 2.16 0 0 21,600 24,800 18,400
14/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
13/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
12/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
07/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
06/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
05/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
02/10/2026 21,600 0 (0%) 200 4.32 0 0 21,600 24,800 18,400
01/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
30/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
29/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
25/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/09/2026 21,600 0 (0%) 32 0.69 0 0 21,600 24,800 18,400
22/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
21/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
14/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
11/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
07/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
04/09/2026 21,600 2.8 (14.89%) 200 4.32 0 0 18,800 21,600 16,000
03/09/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
28/08/2026 18,800 -3.3 (-14.93%) 100 1.88 0 0 22,100 25,400 18,800
27/08/2026 22,100 -3.9 (-15%) 100 2.21 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 200 5.2 0 0 26,000 36,400 15,600
21/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
20/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
18/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
17/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
06/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
04/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
03/08/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
31/07/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
30/07/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
28/07/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
27/07/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
24/07/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/06/2026 26,000 0 (0%) 7 0.18 0 0 26,000 29,900 22,100
22/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/06/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
17/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/06/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
15/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/06/2026 26,000 2 (8.33%) 300 7.8 0 0 24,000 27,600 20,400
10/06/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 -4 (-14.29%) 100 2.4 0 0 28,000 32,200 23,800
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,000 0 (0%) 26 0.68 0 0 28,000 32,200 23,800
18/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/05/2026 28,000 0 (0%) 314 8.78 0 0 28,000 32,200 23,800
13/05/2026 28,000 1.5 (5.66%) 103 2.88 0 0 26,500 30,400 22,600
12/05/2026 26,500 0 (0%) 5 0.11 0 0 26,500 30,400 22,600
11/05/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
08/05/2026 26,500 0 (0%) 87 1.97 0 0 26,500 30,400 22,600
07/05/2026 26,500 0 (0%) 4 0.09 0 0 26,500 30,400 22,600
06/05/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600

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