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
02/11/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
30/10/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
29/10/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
28/10/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
27/10/2026 66,500 0 (0%) 18 1.19 0 0 66,500 76,400 56,600
26/10/2026 66,500 0 (0%) 2 0.13 0 0 66,500 76,400 56,600
23/10/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
22/10/2026 66,500 0 (0%) 2 0.13 0 0 66,500 76,400 56,600
21/10/2026 66,500 0 (0%) 37 2.25 0 0 66,500 76,400 56,600
20/10/2026 52,000 -9 (-14.75%) 501 33.3 0 0 61,000 70,100 51,900
19/10/2026 61,000 -40.6 (-39.96%) 500 30.5 0 0 101,600 142,200 61,000
16/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
15/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
14/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
13/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
12/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
09/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
08/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
07/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
06/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
05/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
02/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
01/10/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
30/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
29/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
28/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
25/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
24/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
23/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
22/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
21/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
18/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
17/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
16/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
15/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
14/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
11/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
10/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
09/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
08/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
07/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
04/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
03/09/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
28/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
27/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
26/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
25/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
24/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
21/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
20/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
19/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
18/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
17/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
14/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
13/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
12/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
11/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
10/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
07/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
06/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
05/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
04/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
03/08/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
31/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
30/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
29/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
28/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
27/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
24/07/2026 101,600 0 (0%) 0 0 0 0 101,600 142,200 61,000
23/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
22/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
21/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
20/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
17/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
16/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
15/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
14/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
13/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
10/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
09/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
08/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
07/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
06/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
03/07/2026 101,600 0 (0%) 1 0.09 0 0 101,600 116,800 86,400
02/07/2026 101,600 0 (0%) 5 0.43 0 0 101,600 116,800 86,400
01/07/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
30/06/2026 101,600 0 (0%) 5 0.43 0 0 101,600 116,800 86,400
29/06/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
26/06/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
25/06/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
24/06/2026 101,600 0 (0%) 5 0.5 0 0 101,600 116,800 86,400
23/06/2026 101,600 0 (0%) 8 0.69 0 0 101,600 116,800 86,400
22/06/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
19/06/2026 101,600 0 (0%) 0 0 0 0 101,600 116,800 86,400
18/06/2026 101,600 0 (0%) 45 4.34 0 0 101,600 116,800 86,400
17/06/2026 101,600 13.2 (14.93%) 100 10.16 0 0 88,400 101,600 75,200
16/06/2026 88,400 0 (0%) 0 0 0 0 88,400 101,600 75,200
15/06/2026 88,400 0 (0%) 0 0 0 0 88,400 101,600 75,200
12/06/2026 88,400 0 (0%) 0 0 0 0 88,400 101,600 75,200
11/06/2026 88,400 0 (0%) 4 0.35 0 0 88,400 101,600 75,200
10/06/2026 88,400 -15.6 (-15%) 2,166 191.48 0 0 104,000 119,600 88,400
09/06/2026 104,000 0 (0%) 9 0.8 0 0 104,000 119,600 88,400
08/06/2026 104,000 0 (0%) 9 0.92 0 0 104,000 119,600 88,400
05/06/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
04/06/2026 104,000 0 (0%) 10 0.88 0 0 104,000 119,600 88,400
03/06/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
02/06/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
01/06/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
29/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
28/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
27/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
26/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
25/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
22/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
21/05/2026 104,000 0 (0%) 1 0.09 0 0 104,000 119,600 88,400
20/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
19/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
18/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
15/05/2026 104,000 0 (0%) 1 0.09 0 0 104,000 119,600 88,400
14/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
13/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
12/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
11/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
08/05/2026 104,000 0 (0%) 0 0 0 0 104,000 119,600 88,400
07/05/2026 104,000 13.5 (14.92%) 100 10.4 0 0 90,500 104,000 77,000
06/05/2026 90,500 0 (0%) 400 36.2 0 0 90,500 126,700 54,300
05/05/2026 90,500 0 (0%) 0 0 0 0 90,500 126,700 54,300
04/05/2026 90,500 0 (0%) 0 0 0 0 90,500 126,700 54,300

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