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 500 0 (0%) 16,000 8.29 0 0 500 600 400
29/10/2026 500 0 (0%) 0 0 0 0 500 600 400
28/10/2026 500 0 (0%) 0 0 0 0 500 600 400
27/10/2026 500 0 (0%) 0 0 0 0 500 600 400
26/10/2026 500 0 (0%) 0 0 0 0 500 600 400
23/10/2026 500 0 (0%) 77,400 38.7 0 0 500 600 400
22/10/2026 500 0 (0%) 0 0 0 0 500 600 400
21/10/2026 500 0 (0%) 0 0 0 0 500 600 400
20/10/2026 500 0 (0%) 0 0 0 0 500 600 400
19/10/2026 500 0 (0%) 0 0 0 0 500 600 400
16/10/2026 600 0.1 (20%) 117,800 59 0 0 500 600 400
15/10/2026 500 0 (0%) 0 0 0 0 500 600 400
14/10/2026 500 0 (0%) 0 0 0 0 500 600 400
13/10/2026 500 0 (0%) 0 0 0 0 500 600 400
12/10/2026 500 0 (0%) 0 0 0 0 500 600 400
09/10/2026 500 0 (0%) 93,717 47. 0 0 500 600 400
08/10/2026 500 0 (0%) 0 0 0 0 500 600 400
07/10/2026 500 0 (0%) 0 0 0 0 500 600 400
06/10/2026 500 0 (0%) 0 0 0 0 500 600 400
05/10/2026 500 0 (0%) 0 0 0 0 500 600 400
02/10/2026 600 0.1 (20%) 136,700 74.83 0 0 500 600 400
01/10/2026 500 0 (0%) 0 0 0 0 500 600 400
30/09/2026 500 0 (0%) 0 0 0 0 500 600 400
29/09/2026 500 0 (0%) 0 0 0 0 500 600 400
28/09/2026 500 0 (0%) 0 0 0 0 500 600 400
25/09/2026 600 0 (0%) 84,800 43.01 0 0 600 700 500
24/09/2026 600 0 (0%) 0 0 0 0 600 700 500
23/09/2026 600 0 (0%) 0 0 0 0 600 700 500
22/09/2026 600 0 (0%) 0 0 0 0 600 700 500
21/09/2026 600 0 (0%) 0 0 0 0 600 700 500
18/09/2026 600 -0.1 (-14.29%) 55,100 33.33 0 0 700 800 600
17/09/2026 700 0 (0%) 0 0 0 0 700 800 600
16/09/2026 700 0 (0%) 0 0 0 0 700 800 600
15/09/2026 700 0 (0%) 0 0 0 0 700 800 600
14/09/2026 700 0 (0%) 0 0 0 0 700 800 600
11/09/2026 700 -0.1 (-12.5%) 42,612 29.84 0 0 800 900 700
10/09/2026 800 0 (0%) 0 0 0 0 800 900 700
09/09/2026 800 0 (0%) 0 0 0 0 800 900 700
08/09/2026 800 0 (0%) 0 0 0 0 800 900 700
07/09/2026 800 0 (0%) 0 0 0 0 800 900 700
04/09/2026 800 0.1 (14.29%) 12,300 9.32 0 0 700 800 600
03/09/2026 700 0 (0%) 0 0 0 0 700 800 600
28/08/2026 700 0 (0%) 31,800 22.37 0 0 700 800 600
27/08/2026 700 0 (0%) 0 0 0 0 700 800 600
26/08/2026 700 0 (0%) 0 0 0 0 700 800 600
25/08/2026 700 0 (0%) 0 0 0 0 700 800 600
24/08/2026 700 0 (0%) 0 0 0 0 700 800 600
21/08/2026 700 -0.1 (-12.5%) 114,800 80.87 0 0 800 900 700
20/08/2026 800 0 (0%) 0 0 0 0 800 900 700
19/08/2026 800 0 (0%) 0 0 0 0 800 900 700
18/08/2026 800 0 (0%) 0 0 0 0 800 900 700
17/08/2026 800 0 (0%) 0 0 0 0 800 900 700
14/08/2026 800 0 (0%) 110,108 88.09 0 0 800 900 700
13/08/2026 800 0 (0%) 0 0 0 0 800 900 700
12/08/2026 800 0 (0%) 0 0 0 0 800 900 700
11/08/2026 800 0 (0%) 0 0 0 0 800 900 700
10/08/2026 800 0 (0%) 0 0 0 0 800 900 700
07/08/2026 900 0.1 (12.5%) 30,110 24.22 0 0 800 900 700
06/08/2026 800 0 (0%) 0 0 0 0 800 900 700
05/08/2026 800 0 (0%) 0 0 0 0 800 900 700
04/08/2026 800 0 (0%) 0 0 0 0 800 900 700
03/08/2026 800 0 (0%) 0 0 0 0 800 900 700
31/07/2026 800 -0.1 (-11.11%) 92,700 75.53 0 0 900 1,000 800
30/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/07/2026 900 -0.1 (-10%) 32,403 29.17 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/07/2026 1,000 -0.1 (-9.09%) 46,211 46.73 0 0 1,100 1,200 1,000
16/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/07/2026 1,100 0.1 (10%) 3,900 4.29 0 0 1,000 1,100 900
09/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/07/2026 1,000 0 (0%) 27,735 27.97 0 0 1,000 1,100 900
02/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/06/2026 1,100 0 (0%) 53,310 53.35 0 0 1,100 1,200 1,000
25/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/06/2026 1,000 0 (0%) 93,056 98.72 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,000 0.1 (11.11%) 87,535 87.49 0 0 900 1,000 800
11/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/06/2026 900 0.1 (12.5%) 167,317 150.59 0 0 800 900 700
04/06/2026 800 0 (0%) 0 0 0 0 800 900 700
03/06/2026 800 0 (0%) 0 0 0 0 800 900 700
02/06/2026 800 0 (0%) 0 0 0 0 800 900 700
01/06/2026 800 0 (0%) 0 0 0 0 800 900 700
29/05/2026 800 -0.1 (-11.11%) 188,248 151.49 0 0 900 1,000 800
28/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/05/2026 900 -0.1 (-10%) 363,410 344.18 0 0 1,000 1,100 900
21/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/05/2026 1,100 0 (0%) 419,871 429.31 0 0 1,100 1,200 1,000
14/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/05/2026 1,100 -0.1 (-8.33%) 92,000 101.2 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

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