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 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
30/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
29/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
28/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
27/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
26/10/2026 3,800 0.2 (5.56%) 1,000 3.8 0 0 3,600 3,900 3,300
23/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
22/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
21/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
20/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
19/10/2026 3,600 0 (0%) 5 0.02 0 0 3,600 3,900 3,300
16/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
15/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
14/10/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
13/10/2026 3,600 0.2 (5.88%) 500 1.8 0 0 3,400 3,700 3,100
12/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
09/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
08/10/2026 3,400 -0.3 (-8.11%) 200 0.68 0 0 3,700 4,000 3,400
07/10/2026 3,700 0.3 (8.82%) 1,409 4.84 0 0 3,400 3,700 3,100
06/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
05/10/2026 3,400 -0.3 (-8.11%) 100 0.34 0 0 3,700 4,000 3,400
02/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
01/10/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,000 3,400
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/09/2026 3,700 0.3 (8.82%) 400 1.48 0 0 3,400 3,700 3,100
28/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
25/09/2026 3,400 0 (0%) 106 0.36 0 0 3,400 3,700 3,100
24/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
23/09/2026 3,400 -0.2 (-5.56%) 122 0.42 0 0 3,600 3,900 3,300
22/09/2026 3,600 -0.4 (-10%) 300 1.08 0 0 4,000 4,400 3,600
21/09/2026 4,000 -0.4 (-9.09%) 100 0.4 0 0 4,400 4,800 4,000
18/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
17/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
16/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
15/09/2026 4,400 0 (0%) 2 0.01 0 0 4,400 4,800 4,000
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
11/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
08/09/2026 4,400 0 (0%) 1 0. 0 0 4,400 4,800 4,000
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
04/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
28/08/2026 4,400 0 (0%) 70 0.31 0 0 4,400 4,800 4,000
27/08/2026 4,400 0 (0%) 59 0.25 0 0 4,400 4,800 4,000
26/08/2026 4,400 0 (0%) 500 2.19 0 0 4,400 4,800 4,000
25/08/2026 4,400 -0.1 (-2.22%) 700 3.08 0 0 4,500 4,900 4,100
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/08/2026 4,500 0 (0%) 1 0. 0 0 4,500 4,900 4,100
20/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/08/2026 4,500 0 (0%) 500 2.29 0 0 4,500 4,900 4,100
17/08/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,500 3,700
14/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
13/08/2026 4,100 0 (0%) 99 0.37 0 0 4,100 4,500 3,700
12/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
11/08/2026 4,100 0.3 (7.89%) 199 0.79 0 0 3,800 4,100 3,500
10/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
07/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
30/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
29/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
28/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
27/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
24/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
23/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
22/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
21/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
20/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
17/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
16/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
15/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
10/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
09/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
07/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
06/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/07/2026 3,800 0 (0%) 10,000 38 0 0 3,800 4,100 3,500
02/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
01/07/2026 3,800 0.2 (5.56%) 2,000 7.6 0 0 3,600 3,900 3,300
30/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
29/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
26/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
25/06/2026 3,600 0 (0%) 500 1.8 0 0 3,600 3,900 3,300
24/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
23/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
22/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
19/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
18/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
17/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
16/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
15/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
12/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
11/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
10/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
09/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
08/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
05/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
04/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
03/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
02/06/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
01/06/2026 3,600 0 (0%) 5 0.02 0 0 3,600 3,900 3,300
29/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
28/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
27/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
26/05/2026 3,600 0 (0%) 5 0.02 0 0 3,600 3,900 3,300
25/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
22/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
21/05/2026 3,600 0 (0%) 200 0.72 0 0 3,600 3,900 3,300
20/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
19/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
18/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
15/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
14/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
13/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
12/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
11/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
08/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
07/05/2026 3,600 0 (0%) 500 1.8 0 0 3,600 3,900 3,300
06/05/2026 3,600 0 (0%) 100 0.36 0 0 3,600 3,900 3,300
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300

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