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 5,900 0 (0%) 3,000 17.7 0 0 5,900 6,700 5,100
30/10/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
29/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
20/10/2026 5,900 0 (0%) 2,000 11.8 0 0 5,900 6,700 5,100
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
09/10/2026 5,900 0 (0%) 3,000 17.7 0 0 5,900 6,700 5,100
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/09/2026 6,000 -0.2 (-3.23%) 1,000 5.9 0 0 6,200 7,100 5,300
23/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
21/09/2026 6,200 0 (0%) 7,100 44.02 0 0 6,200 7,100 5,300
18/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/09/2026 6,200 0.8 (14.81%) 5,500 34.1 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/09/2026 5,400 0.6 (12.5%) 500 2.7 0 0 4,800 5,500 4,100
09/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/09/2026 5,200 0.6 (13.04%) 700 3.39 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/08/2026 4,600 -0.7 (-13.21%) 91,600 421.36 0 0 5,300 6,000 4,600
20/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/08/2026 5,300 -0.8 (-13.11%) 200 1.06 0 0 6,100 7,000 5,200
13/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/08/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/08/2026 6,100 0 (0%) 1,000 6.1 0 0 6,100 7,000 5,200
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
01/06/2026 5,800 0.3 (5.45%) 800 4.64 0 0 5,500 6,300 4,700
29/05/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.1 (-1.67%) 17,400 102.66 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800

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