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
06/11/2026 15,200 -1.9 (-11.11%) 300 4.57 4,026 58.78 17,100 19,600 14,600
05/11/2026 17,100 2.2 (14.77%) 100 1.71 0 0 14,900 17,100 12,700
04/11/2026 14,900 -2.5 (-14.37%) 100 1.49 0 0 17,400 20,000 14,800
03/11/2026 20,000 2.6 (14.94%) 200 3.48 0 0 17,400 20,000 14,800
02/11/2026 17,400 -3 (-14.71%) 100 1.74 10,000 174 20,400 23,400 17,400
30/10/2026 20,400 -3.6 (-15%) 100 2.04 0 0 24,000 27,600 20,400
29/10/2026 24,000 0 (0%) 0 0 10,000 204 24,000 27,600 20,400
28/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/10/2026 24,000 -1 (-4%) 100 2.4 0 0 25,000 28,700 21,300
26/10/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
23/10/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
22/10/2026 25,000 -0.5 (-1.96%) 100 2.5 10,000 217 25,500 29,300 21,700
21/10/2026 25,400 -4.4 (-14.77%) 1,200 30.56 0 0 29,800 34,200 25,400
20/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
19/10/2026 29,900 3.9 (15%) 10,100 301.32 0 0 26,000 29,900 22,100
16/10/2026 26,000 3.2 (14.04%) 100 2.6 0 0 22,800 26,200 19,400
15/10/2026 22,600 0.2 (0.89%) 10,300 235.16 0 0 22,400 25,700 19,100
14/10/2026 22,400 2.9 (14.87%) 1,300 29.12 10,000 224 19,500 22,400 16,600
13/10/2026 19,500 2.5 (14.71%) 200 3.9 0 0 17,000 19,500 14,500
12/10/2026 17,000 2.2 (14.86%) 300 5.1 0 0 14,800 17,000 12,600
09/10/2026 18,800 2.4 (14.63%) 4,100 60.63 0 0 16,400 18,800 14,000
08/10/2026 20,800 2.7 (14.92%) 7,500 122.79 0 0 18,100 20,800 15,400
07/10/2026 20,800 2.7 (14.92%) 3,200 57.92 0 0 18,100 20,800 15,400
06/10/2026 21,800 2.8 (14.74%) 602 10.88 55,444 898.19 19,000 21,800 16,200
05/10/2026 19,000 -3 (-13.64%) 100 1.9 0 0 22,000 25,300 18,700
02/10/2026 22,000 -3.1 (-12.35%) 100 2.2 31,037 664.19 25,100 28,800 21,400
01/10/2026 25,100 0 (0%) 0 0 59,000 1,262.6 25,100 28,800 21,400
30/09/2026 25,100 -4.4 (-14.92%) 100 2.51 46,437 1,165.57 29,500 33,900 25,100
29/09/2026 28,900 -5.1 (-15%) 23,201 683.38 421,598 12,647.94 34,000 39,100 28,900
28/09/2026 34,000 -5.2 (-13.27%) 100 3.4 0 0 39,200 45,000 33,400
25/09/2026 39,200 -6.9 (-14.97%) 100 3.92 0 0 46,100 53,000 39,200
24/09/2026 46,100 -8.1 (-14.94%) 100 4.61 0 0 54,200 62,300 46,100
23/09/2026 54,200 -9.5 (-14.91%) 100 5.42 0 0 63,700 73,200 54,200
22/09/2026 63,700 -11.2 (-14.95%) 100 6.37 0 0 74,900 86,100 63,700
21/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
18/09/2026 74,900 0 (0%) 1 0.06 0 0 74,900 86,100 63,700
17/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
16/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
15/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
14/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
11/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
10/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
09/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
08/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
07/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
04/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
03/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
28/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
27/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
26/08/2026 66,200 0 (0%) 800 59.89 0 0 66,200 76,100 56,300
25/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
24/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
21/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
20/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
19/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
18/08/2026 49,100 0 (0%) 800 52.93 0 0 49,100 68,700 29,500
17/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
12/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
11/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
05/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
04/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
31/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
28/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
27/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
21/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
20/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
16/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
15/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
09/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
08/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
02/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
01/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
26/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
25/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
19/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
18/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
16/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
11/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
10/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
09/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
08/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
05/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
04/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
03/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
02/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
01/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
29/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
28/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
27/05/2026 49,100 0 (0%) 1 0.04 0 0 49,100 56,400 41,800
26/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
25/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
22/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
21/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
20/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
19/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
18/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
14/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
13/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/05/2026 49,100 -8.6 (-14.9%) 2,200 108.02 0 0 57,700 66,300 49,100
11/05/2026 57,700 -10.1 (-14.9%) 129 7.83 0 0 67,800 77,900 57,700
08/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700
07/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh