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 5,000 -0.4 (-7.41%) 700 4.1 0 0 5,400 6,200 4,600
29/10/2026 5,400 -0.9 (-14.29%) 100 0.54 0 0 6,300 7,200 5,400
28/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/10/2026 6,300 0 (0%) 207 1.31 0 0 6,300 7,200 5,400
23/10/2026 6,300 0 (0%) 18 0.12 0 0 6,300 7,200 5,400
22/10/2026 6,300 -1.1 (-14.86%) 1,141 7.19 0 0 7,400 8,500 6,300
21/10/2026 7,300 -1.2 (-14.12%) 2,200 16.32 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
15/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/09/2026 8,500 1.1 (14.86%) 104 0.88 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2026 7,400 -1.2 (-13.95%) 119 0.88 0 0 8,600 9,800 7,400
22/09/2026 8,600 1 (13.16%) 100 0.86 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 -1.1 (-12.64%) 1,001 7.62 0 0 8,700 10,000 7,400
15/09/2026 8,700 -1.5 (-14.71%) 104 0.9 0 0 10,200 11,700 8,700
14/09/2026 10,200 -1.7 (-14.29%) 200 2.04 0 0 11,900 13,600 10,200
11/09/2026 11,900 -2.1 (-15%) 100 1.19 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 -2.4 (-14.63%) 100 1.4 0 0 16,400 18,800 14,000
11/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
04/08/2026 16,400 -2.8 (-14.58%) 100 1.64 0 0 19,200 22,000 16,400
03/08/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
31/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
28/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
21/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
10/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
09/07/2026 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 26,600 11,400
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
07/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
06/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/07/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/07/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
01/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/05/2026 19,000 0 (0%) 20 0.38 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/05/2026 19,000 3.8 (25%) 200 3.8 0 0 15,200 21,200 9,200
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200

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