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
05/11/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
04/11/2026 33,400 0.4 (1.21%) 8,200 273.54 0 0 33,000 36,300 29,700
03/11/2026 33,000 -1.9 (-5.44%) 1,720 57.16 0 0 34,900 38,300 31,500
02/11/2026 34,900 -0.1 (-0.29%) 700 24.48 16,792 587.72 35,000 38,500 31,500
30/10/2026 35,000 -0.4 (-1.13%) 100 3.5 0 0 35,400 38,900 31,900
29/10/2026 35,400 -0.1 (-0.28%) 101 3.58 0 0 35,500 39,000 32,000
28/10/2026 35,500 0 (0%) 1,120 39.76 0 0 35,500 39,000 32,000
27/10/2026 35,500 0 (0%) 900 31.95 0 0 35,500 39,000 32,000
26/10/2026 35,500 0 (0%) 200 7.1 0 0 35,500 39,000 32,000
23/10/2026 35,500 0 (0%) 108 3.83 0 0 35,500 39,000 32,000
22/10/2026 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
21/10/2026 35,500 0.1 (0.28%) 1,238 43.85 0 0 35,400 38,900 31,900
20/10/2026 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
19/10/2026 35,400 0.1 (0.28%) 2,229 80.01 0 0 35,300 38,800 31,800
16/10/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/10/2026 35,300 0.1 (0.28%) 100 3.53 0 0 35,200 38,700 31,700
14/10/2026 35,200 0.2 (0.57%) 300 10.58 0 0 35,000 38,500 31,500
13/10/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
12/10/2026 35,000 0 (0%) 591 20.69 1,500,000 54,000 35,000 38,500 31,500
09/10/2026 35,000 0 (0%) 900 31.7 0 0 35,000 38,500 31,500
08/10/2026 35,000 -1 (-2.78%) 200 7 0 0 36,000 39,600 32,400
07/10/2026 36,000 1 (2.86%) 2,300 82.8 0 0 35,000 38,500 31,500
06/10/2026 35,000 -1 (-2.78%) 1,400 49.8 1,500,000 54,000 36,000 39,600 32,400
05/10/2026 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
02/10/2026 36,000 0 (0%) 1,102 39.67 0 0 36,000 39,600 32,400
01/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
30/09/2026 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
29/09/2026 36,000 0 (0%) 333 11.99 0 0 36,000 39,600 32,400
28/09/2026 36,000 0 (0%) 767 27.61 0 0 36,000 39,600 32,400
25/09/2026 36,000 -0.3 (-0.83%) 2,533 91.19 0 0 36,300 39,900 32,700
24/09/2026 36,300 0.3 (0.83%) 361 13.08 0 0 36,000 39,600 32,400
23/09/2026 36,000 0 (0%) 250 9.04 0 0 36,000 39,600 32,400
22/09/2026 36,000 0 (0%) 322 11.59 0 0 36,000 39,600 32,400
21/09/2026 36,000 0 (0%) 0 0 3,150,000 116,550 36,000 39,600 32,400
18/09/2026 36,000 -0.2 (-0.55%) 500 18.01 0 0 36,200 39,800 32,600
17/09/2026 36,200 0 (0%) 1 0.04 0 0 36,200 39,800 32,600
16/09/2026 37,000 0.5 (1.37%) 609 22.53 0 0 36,500 40,100 32,900
15/09/2026 36,500 0 (0%) 833 30.41 0 0 36,500 40,100 32,900
14/09/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
11/09/2026 36,500 0.5 (1.39%) 101 3.69 0 0 36,000 39,600 32,400
10/09/2026 36,000 0 (0%) 33 1.21 0 0 36,000 39,600 32,400
09/09/2026 36,000 -1 (-2.7%) 3,000 108 0 0 37,000 40,700 33,300
08/09/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
07/09/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
04/09/2026 37,000 1 (2.78%) 400 14.8 0 0 36,000 39,600 32,400
03/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
28/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
27/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
26/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/08/2026 36,000 0 (0%) 80 2.88 0 0 36,000 39,600 32,400
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
21/08/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
20/08/2026 36,000 0 (0%) 900 32.4 0 0 36,000 39,600 32,400
19/08/2026 36,000 -1 (-2.7%) 1,800 64.82 0 0 37,000 40,700 33,300
18/08/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
17/08/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
14/08/2026 37,000 0 (0%) 800 29.6 0 0 37,000 40,700 33,300
13/08/2026 37,000 1.2 (3.35%) 7,001 263.94 0 0 35,800 39,300 32,300
12/08/2026 39,700 0 (0%) 400 15.88 0 0 39,700 43,600 35,800
11/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
10/08/2026 39,700 0.2 (0.51%) 293 11.61 0 0 39,500 43,400 35,600
07/08/2026 39,500 0 (0%) 306 12.09 0 0 39,500 43,400 35,600
06/08/2026 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
05/08/2026 39,500 0.5 (1.28%) 700 27.65 0 0 39,000 42,900 35,100
04/08/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/08/2026 39,000 -0.6 (-1.52%) 1,800 71.22 0 0 39,600 43,500 35,700
31/07/2026 39,600 0 (0%) 300 11.88 0 0 39,600 43,500 35,700
30/07/2026 39,600 0 (0%) 1,500 59.4 0 0 39,600 43,500 35,700
29/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
28/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
27/07/2026 39,600 0.6 (1.54%) 4,300 169.43 0 0 39,000 42,900 35,100
24/07/2026 39,000 -0.5 (-1.27%) 3,300 129.76 0 0 39,500 43,400 35,600
23/07/2026 39,500 -1.9 (-4.59%) 300 12.15 0 0 41,400 45,500 37,300
22/07/2026 41,400 1.4 (3.5%) 100 4.14 0 0 40,000 44,000 36,000
21/07/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
20/07/2026 40,000 -2.1 (-4.99%) 1,012 40.51 0 0 42,100 46,300 37,900
17/07/2026 42,100 0 (0%) 200 8.41 0 0 42,100 46,300 37,900
16/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 46,300 37,900
15/07/2026 42,100 0 (0%) 100 4.21 0 0 42,100 46,300 37,900
14/07/2026 42,100 0 (0%) 50 2.12 0 0 42,100 46,300 37,900
13/07/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/07/2026 42,100 0 (0%) 6 0.25 0 0 42,100 46,300 37,900
09/07/2026 42,100 0.1 (0.24%) 100 4.21 0 0 42,000 46,200 37,800
08/07/2026 42,000 0 (0%) 17 0.72 0 0 42,000 46,200 37,800
07/07/2026 42,000 0 (0%) 26 1.09 0 0 42,000 46,200 37,800
06/07/2026 42,000 1 (2.44%) 224 9.4 0 0 41,000 45,100 36,900
03/07/2026 41,000 0 (0%) 2 0.08 0 0 41,000 45,100 36,900
02/07/2026 41,000 0 (0%) 201 8.24 0 0 41,000 45,100 36,900
01/07/2026 41,000 0 (0%) 3 0.12 0 0 41,000 45,100 36,900
30/06/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
26/06/2026 39,000 -2.5 (-6.02%) 304 12.45 0 0 41,500 45,600 37,400
25/06/2026 41,500 0 (0%) 10 0.39 0 0 41,500 45,600 37,400
24/06/2026 41,500 0 (0%) 321 13.32 0 0 41,500 45,600 37,400
23/06/2026 41,500 0 (0%) 5 0.21 0 0 41,500 45,600 37,400
22/06/2026 41,500 0 (0%) 282 11.62 0 0 41,500 45,600 37,400
19/06/2026 41,500 0 (0%) 510 21.15 0 0 41,500 45,600 37,400
18/06/2026 41,500 0.5 (1.22%) 306 12.8 0 0 41,000 45,100 36,900
17/06/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/06/2026 41,000 -1.1 (-2.61%) 200 8.2 0 0 42,100 46,300 37,900
15/06/2026 42,100 0 (0%) 3 0.11 0 0 42,100 46,300 37,900
12/06/2026 42,100 0 (0%) 2 0.08 0 0 42,100 46,300 37,900
11/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
09/06/2026 42,100 -0.1 (-0.24%) 404 17.19 0 0 42,200 46,400 38,000
08/06/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
05/06/2026 42,200 0 (0%) 2 0.08 0 0 42,200 46,400 38,000
04/06/2026 42,200 -0.4 (-0.94%) 501 21.14 0 0 42,600 46,800 38,400
03/06/2026 42,600 0.1 (0.24%) 206 8.77 0 0 42,500 46,700 38,300
02/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
29/05/2026 42,500 0.5 (1.19%) 402 17. 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 4 0.17 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 310 13.02 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 103 4.32 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
19/05/2026 42,000 0 (0%) 40 1.68 0 0 42,000 46,200 37,800
18/05/2026 42,000 0.5 (1.2%) 249 10.44 0 0 41,500 45,600 37,400
15/05/2026 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
14/05/2026 41,500 -1.5 (-3.49%) 200 8.3 0 0 43,000 47,300 38,700
13/05/2026 43,000 2.2 (5.39%) 312 13.38 0 0 40,800 44,800 36,800
12/05/2026 40,800 -2 (-4.67%) 1,202 51.47 0 0 42,800 47,000 38,600
11/05/2026 42,800 1.8 (4.39%) 2,200 93.72 0 0 41,000 45,100 36,900
08/05/2026 41,000 -1.5 (-3.53%) 400 16.32 0 0 42,500 46,700 38,300
07/05/2026 42,500 0 (0%) 3 0.13 0 0 42,500 46,700 38,300
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/05/2026 42,500 -0.4 (-0.93%) 350 14.91 0 0 42,900 47,100 38,700

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