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 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
28/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
27/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
26/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
23/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
22/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
21/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
20/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
19/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
16/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
15/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
14/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
13/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
12/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
09/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
08/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
07/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
06/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
05/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
01/10/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
30/09/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/09/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
28/09/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
25/09/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
24/09/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
23/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/08/2026 19,000 0 (0%) 0 0 3,219 54.08 19,000 21,800 16,200
24/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/08/2026 19,000 -3 (-13.64%) 200 3.8 0 0 22,000 25,300 18,700
12/08/2026 22,000 1 (4.76%) 10,135 222.94 0 0 21,000 24,100 17,900
11/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/07/2026 21,000 0 (0%) 3,400 71.4 0 0 21,000 24,100 17,900
10/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/07/2026 21,000 -0.8 (-3.67%) 500 10.5 0 0 21,800 25,000 18,600
08/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
02/07/2026 21,800 -0.2 (-0.91%) 301 6.56 0 0 22,000 25,300 18,700
01/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/06/2026 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
29/06/2026 22,000 0 (0%) 1,500 33 0 0 22,000 25,300 18,700
26/06/2026 22,000 0.4 (1.85%) 1,001 22.02 0 0 21,600 24,800 18,400
25/06/2026 21,600 0 (0%) 500 10.8 0 0 21,600 24,800 18,400
24/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/06/2026 21,600 0 (0%) 200 4.32 0 0 21,600 24,800 18,400
18/06/2026 21,600 0 (0%) 1,501 32.42 0 0 21,600 24,800 18,400
17/06/2026 21,600 0.3 (1.41%) 300 6.48 0 0 21,300 24,400 18,200
16/06/2026 21,500 1 (4.88%) 901 19.17 0 0 20,500 23,500 17,500
15/06/2026 21,000 0.6 (2.94%) 2,100 43.1 0 0 20,400 23,400 17,400
12/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
11/06/2026 19,800 -3.2 (-13.91%) 1,000 20.4 0 0 23,000 26,400 19,600
10/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/06/2026 23,000 3 (15%) 6,500 149.5 0 0 20,000 23,000 17,000
05/06/2026 20,000 -2.6 (-11.5%) 500 10 0 0 22,600 25,900 19,300
04/06/2026 22,600 2.9 (14.72%) 100 2.26 0 0 19,700 22,600 16,800
03/06/2026 19,700 -3.4 (-14.72%) 100 1.97 0 0 23,100 26,500 19,700
02/06/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
01/06/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
29/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
28/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
27/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
21/05/2026 23,500 3 (14.63%) 2,000 47 0 0 20,500 23,500 17,500
20/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
19/05/2026 20,500 -3.5 (-14.58%) 100 2.05 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
15/05/2026 24,000 3 (14.29%) 2,115 50.77 0 0 21,000 24,100 17,900
14/05/2026 21,000 6 (40%) 500 10.5 0 0 15,000 21,000 9,000
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800

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