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 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/10/2026 13,800 1.8 (15%) 41,900 577.74 0 0 12,000 13,800 10,200
22/10/2026 12,000 -0.5 (-4%) 1,210 14.53 0 0 12,500 14,300 10,700
21/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/10/2026 12,500 0.5 (4.17%) 7,400 92.4 0 0 12,000 16,800 7,200
16/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
15/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
14/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
13/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/10/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
06/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 39,700 476.4 0 0 12,000 13,800 10,200
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/08/2026 12,000 0.4 (3.45%) 3,200 38.4 0 0 11,600 13,300 9,900
19/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
12/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/08/2026 11,600 0 (0%) 34 0.39 0 0 11,600 13,300 9,900
05/08/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/08/2026 12,000 0 (0%) 300 3.48 0 0 12,000 13,800 10,200
03/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2026 12,000 0.6 (5.26%) 8,200 98.32 0 0 11,400 13,100 9,700
29/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
28/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/07/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/07/2026 12,000 0.8 (7.14%) 16,314 185.19 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/07/2026 11,200 -0.8 (-6.67%) 100 1.12 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
02/07/2026 11,800 1.3 (12.38%) 20,255 242.89 0 0 10,500 12,000 9,000
01/07/2026 10,500 1.3 (14.13%) 205 2.15 0 0 9,200 10,500 7,900
30/06/2026 9,200 -1.6 (-14.81%) 100 0.92 0 0 10,800 12,400 9,200
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/06/2026 10,800 -0.3 (-2.7%) 200 2.16 0 0 11,100 12,700 9,500
17/06/2026 11,100 1.4 (14.43%) 100 1.11 0 0 9,700 11,100 8,300
16/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/05/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
11/05/2026 8,500 1.1 (14.86%) 100 0.85 0 0 7,400 8,500 6,300
08/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/05/2026 7,400 -1.2 (-13.95%) 159 1.32 0 0 8,600 9,800 7,400
05/05/2026 9,800 1.2 (13.95%) 400 3.44 0 0 8,600 9,800 7,400
04/05/2026 8,600 -1.3 (-13.13%) 100 0.86 0 0 9,900 11,300 8,500

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