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 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/10/2026 10,700 0 (0%) 6 0.06 0 0 10,700 11,700 9,700
28/10/2026 10,700 -1.1 (-9.32%) 100 1.07 0 0 11,800 12,900 10,700
27/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/10/2026 11,800 0.9 (8.26%) 100 1.18 0 0 10,900 11,900 9,900
22/10/2026 10,900 0 (0%) 27 0.27 0 0 10,900 11,900 9,900
21/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
19/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2026 10,900 -1 (-8.4%) 200 2.24 0 0 11,900 13,000 10,800
14/10/2026 11,900 0.9 (8.18%) 200 2.38 0 0 11,000 12,100 9,900
13/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/10/2026 11,000 0.2 (1.85%) 39,000 429 0 0 10,800 11,800 9,800
02/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
01/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/09/2026 10,800 -1.2 (-10%) 3,000 32.4 0 0 12,000 13,200 10,800
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/09/2026 12,000 0 (0%) 20,000 240 0 0 12,000 13,200 10,800
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/09/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 2,613 30.81 0 0 12,000 13,200 10,800
27/08/2026 12,000 0.5 (4.35%) 2,613 30.81 0 0 11,500 12,600 10,400
26/08/2026 11,500 -0.1 (-0.86%) 70,800 813.38 0 0 11,600 12,700 10,500
25/08/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
24/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
21/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/08/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/08/2026 11,600 -0.5 (-4.13%) 29,000 336.4 0 0 12,100 13,300 10,900
18/08/2026 12,100 0.8 (7.08%) 3,502 42.37 0 0 11,300 12,400 10,200
17/08/2026 11,300 0 (0%) 9 0.1 0 0 11,300 12,400 10,200
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2026 11,300 0.5 (4.63%) 9,701 104.22 0 0 10,800 11,800 9,800
12/08/2026 10,800 0.8 (8%) 800 8.64 0 0 10,000 11,000 9,000
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/08/2026 10,000 0.8 (8.7%) 10,000 100 0 0 9,200 10,100 8,300
07/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/08/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,200 7,600
05/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
03/08/2026 8,400 0.6 (7.69%) 24,600 206.64 0 0 7,800 8,500 7,100
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
22/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
21/07/2026 7,800 -0.8 (-9.3%) 400 3.12 0 0 8,600 9,400 7,800
20/07/2026 8,600 -0.9 (-9.47%) 300 2.58 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 20 0.18 0 0 9,500 10,400 8,600
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/07/2026 9,500 0 (0%) 40 0.35 0 0 9,500 10,400 8,600
13/07/2026 9,500 0.6 (6.74%) 17,700 168.49 0 0 8,900 9,700 8,100
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/07/2026 8,900 -0.6 (-6.32%) 21,964 195.46 0 0 9,500 10,400 8,600
08/07/2026 9,500 -0.5 (-5%) 2,500 24.25 0 0 10,000 11,000 9,000
07/07/2026 10,000 0 (0%) 6,200 62.1 0 0 10,000 11,000 9,000
06/07/2026 10,000 -0.4 (-3.85%) 4,000 40 0 0 10,400 11,400 9,400
03/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
01/07/2026 10,400 -1.1 (-9.57%) 128 1.33 0 0 11,500 12,600 10,400
30/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
25/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/06/2026 11,500 0 (0%) 471 5.42 0 0 11,500 12,600 10,400
23/06/2026 11,500 0.5 (4.55%) 20,010 222.22 0 0 11,000 12,100 9,900
22/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/06/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,500 9,500
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/06/2026 10,500 -0.3 (-2.78%) 614 6.46 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/05/2026 10,800 -1.2 (-10%) 1,100 11.88 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800
21/05/2026 12,000 -1 (-7.69%) 4,100 49.5 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 2 0.02 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/05/2026 13,000 -1 (-7.14%) 1,503 19.54 0 0 14,000 15,400 12,600
04/05/2026 14,000 -0.3 (-2.1%) 3,000 42 0 0 14,300 15,700 12,900

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