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 70,000 7 (11.11%) 100 7 0 0 63,000 72,400 53,600
29/10/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
28/10/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
27/10/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
26/10/2026 63,000 8 (14.55%) 200 12.6 4,000 187.2 55,000 63,200 46,800
23/10/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
22/10/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/10/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
20/10/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
19/10/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/10/2026 55,000 5 (10%) 1,000 55 0 0 50,000 57,500 42,500
15/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
14/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
08/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
07/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
02/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
01/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
30/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
29/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
25/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
24/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
23/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
22/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
18/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
17/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
16/09/2026 50,000 -5.5 (-9.91%) 100 5 0 0 55,500 63,800 47,200
15/09/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
14/09/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
11/09/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
10/09/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
09/09/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
08/09/2026 55,500 0 (0%) 2 0.1 0 0 55,500 63,800 47,200
07/09/2026 55,500 5.5 (11%) 3,000 166.5 0 0 50,000 57,500 42,500
04/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
03/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/08/2026 50,000 0 (0%) 2 0.1 0 0 50,000 57,500 42,500
27/08/2026 50,000 0 (0%) 2 0.1 0 0 50,000 57,500 42,500
26/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
25/08/2026 50,000 -5.9 (-10.55%) 100 5 0 0 55,900 64,200 47,600
24/08/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
21/08/2026 55,000 5 (10%) 2,200 123 0 0 50,000 57,500 42,500
20/08/2026 50,000 -5.5 (-9.91%) 200 10 0 0 55,500 63,800 47,200
19/08/2026 50,000 0 (0%) 3,100 172.2 0 0 50,000 57,500 42,500
18/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
17/08/2026 50,000 -6.6 (-11.66%) 100 5 0 0 56,600 65,000 48,200
14/08/2026 55,000 -2.6 (-4.51%) 1,200 67.9 0 0 57,600 66,200 49,000
13/08/2026 55,000 0 (0%) 4,100 236.32 50,000 2,340 55,000 63,200 46,800
12/08/2026 55,000 5 (10%) 3,100 170.5 23,627 1,004.15 50,000 57,500 42,500
11/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
07/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/08/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
04/08/2026 50,000 -5 (-9.09%) 100 5 0 0 55,000 63,200 46,800
03/08/2026 55,000 5 (10%) 5,039 277.15 0 0 50,000 57,500 42,500
31/07/2026 50,000 -3.2 (-6.02%) 100 5 0 0 53,200 61,100 45,300
30/07/2026 53,200 0.7 (1.33%) 100 5.32 0 0 52,500 60,300 44,700
29/07/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
28/07/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
27/07/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
24/07/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
23/07/2026 55,000 5 (10%) 1,000 55 0 0 50,000 57,500 42,500
22/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/07/2026 50,000 0 (0%) 3 0.15 0 0 50,000 57,500 42,500
17/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
16/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
15/07/2026 50,000 -5 (-9.09%) 301 15.06 0 0 55,000 63,200 46,800
14/07/2026 55,000 0 (0%) 800 44 0 0 55,000 63,200 46,800
13/07/2026 55,000 0 (0%) 600 33 0 0 55,000 63,200 46,800
10/07/2026 55,000 -2 (-3.51%) 100 5.5 0 0 57,000 65,500 48,500
09/07/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
08/07/2026 57,000 -7 (-10.94%) 200 11.4 0 0 64,000 73,600 54,400
07/07/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
06/07/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
03/07/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
02/07/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
01/07/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
30/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
29/06/2026 64,000 0 (0%) 12 0.87 0 0 64,000 73,600 54,400
26/06/2026 64,000 0 (0%) 7 0.52 0 0 64,000 73,600 54,400
25/06/2026 64,000 0 (0%) 58 3.71 0 0 64,000 73,600 54,400
24/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
23/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
22/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
19/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
18/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
17/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
16/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
12/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
11/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
10/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
09/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
08/06/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
05/06/2026 66,100 8.6 (14.96%) 357 22.49 0 0 57,500 66,100 48,900
04/06/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
03/06/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
02/06/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
01/06/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
29/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
28/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
27/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
26/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
25/05/2026 57,500 7.5 (15%) 5,500 316.25 0 0 50,000 57,500 42,500
22/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/05/2026 50,000 -7.5 (-13.04%) 500 25 0 0 57,500 66,100 48,900
20/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
19/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
18/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
15/05/2026 57,500 7.5 (15%) 54,000 3,105 0 0 50,000 57,500 42,500
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/05/2026 50,000 -2.5 (-4.76%) 300 15 0 0 52,500 60,300 44,700
12/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
07/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
06/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
05/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
04/05/2026 52,500 0 (0%) 3 0.18 0 0 52,500 60,300 44,700

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