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 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
26/10/2026 8,600 0 (0%) 0 0 13,600 122.4 8,600 9,800 7,400
23/10/2026 8,600 0 (0%) 10 0.08 0 0 8,600 9,800 7,400
22/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/10/2026 8,600 -1 (-10.42%) 500 4.3 0 0 9,600 11,000 8,200
16/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/10/2026 9,600 0 (0%) 0 0 2,600 21.84 9,600 11,000 8,200
09/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/09/2026 9,800 0 (0%) 0 0 3,800 31.92 9,800 11,200 8,400
28/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/09/2026 9,800 0.2 (2.08%) 1,000 9.8 0 0 9,600 11,000 8,200
11/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/09/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
04/09/2026 9,600 0 (0%) 2,000 19.2 0 0 9,600 11,000 8,200
03/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/08/2026 9,600 0.4 (4.35%) 100 0.96 0 0 9,200 10,500 7,900
25/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 0 (0%) 400 3.68 0 0 9,200 10,500 7,900
12/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/08/2026 9,200 -0.1 (-1.08%) 6,900 63.48 0 0 9,300 10,600 8,000
10/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/07/2026 9,300 0 (0%) 0 0 2,000 16 9,300 10,600 8,000
21/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/07/2026 9,300 -1.1 (-10.58%) 4,700 43.71 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
01/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/06/2026 10,300 -0.8 (-7.21%) 7,000 73 0 0 11,100 12,700 9,500
17/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/06/2026 11,100 -1.9 (-14.62%) 3,100 34.41 0 0 13,000 14,900 11,100
12/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 1.5 (13.04%) 2,000 26 0 0 11,500 13,200 9,800
01/06/2026 11,500 1.2 (11.65%) 2,000 23 0 0 10,300 11,800 8,800
29/05/2026 10,300 0 (0%) 5,900 60.77 0 0 10,300 11,800 8,800
28/05/2026 10,300 -1.3 (-11.21%) 2,000 20.6 0 0 11,600 13,300 9,900
27/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/05/2026 12,600 1.6 (14.55%) 8,900 103.17 0 0 11,000 12,600 9,400
19/05/2026 11,000 0.7 (6.8%) 100 1.1 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 3,000 30.9 0 0 10,300 11,800 8,800
06/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800

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