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 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/10/2026 2,100 0 (0%) 1 0. 0 0 2,100 2,400 1,800
22/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/10/2026 2,100 0.2 (10.53%) 900 1.89 0 0 1,900 2,100 1,700
15/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/10/2026 1,900 0.2 (11.76%) 500 0.95 0 0 1,700 1,900 1,500
08/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/09/2026 1,700 -0.3 (-15%) 100 0.17 0 0 2,000 2,300 1,700
17/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/08/2026 2,000 0 (0%) 1,300 2.6 0 0 2,000 2,300 1,700
27/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/08/2026 2,000 -0.3 (-13.04%) 201 0.4 0 0 2,300 2,600 2,000
20/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/08/2026 2,300 0.3 (15%) 100 0.23 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/07/2026 2,000 -0.2 (-9.09%) 100 0.2 0 0 2,200 2,500 1,900
16/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/07/2026 2,200 -0.2 (-8.33%) 200 0.44 0 0 2,400 2,700 2,100
09/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/07/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
02/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/06/2026 2,200 -0.3 (-12%) 2,000 4.4 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/06/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
18/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/06/2026 2,200 -0.3 (-12%) 8,000 17.6 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/06/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/05/2026 2,200 -0.3 (-12%) 7,500 16.5 0 0 2,500 2,800 2,200
28/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/05/2026 2,500 0.1 (4.17%) 101 0.25 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/05/2026 2,400 0.3 (14.29%) 100 0.24 0 0 2,100 2,400 1,800
14/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/05/2026 2,100 0.2 (10.53%) 1,305 2.74 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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