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 35,350 0 (0%) 0 0 0 0 35,350 37,800 32,900
29/10/2026 35,350 2.25 (6.8%) 200 6.64 0 0 33,100 35,400 30,800
28/10/2026 33,100 0 (0%) 0 0 0 0 33,100 35,400 30,800
27/10/2026 33,100 2.15 (6.95%) 400 12.82 0 0 30,950 33,100 28,800
26/10/2026 30,950 0 (0%) 600 18.05 0 0 30,950 33,100 28,800
23/10/2026 30,950 0 (0%) 0 0 0 0 30,950 33,100 28,800
22/10/2026 30,950 0 (0%) 1,100 31.9 0 0 30,950 33,100 28,800
21/10/2026 30,950 0.6 (1.98%) 200 5.92 0 0 30,350 32,450 28,250
20/10/2026 30,350 1.9 (6.68%) 1,200 34.72 0 0 28,450 30,400 26,500
19/10/2026 28,450 1.85 (6.95%) 200 5.51 0 0 26,600 28,450 24,750
16/10/2026 26,600 1.7 (6.83%) 200 5.32 0 0 24,900 26,600 23,200
15/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
14/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
13/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
12/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
09/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
08/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
07/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
06/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
05/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
02/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
01/10/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
30/09/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
29/09/2026 24,900 -1.85 (-6.92%) 500 13.93 0 0 26,750 28,600 24,900
28/09/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
25/09/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
24/09/2026 26,750 -1.8 (-6.3%) 100 2.68 0 0 28,550 30,500 26,600
23/09/2026 28,550 0.05 (0.18%) 200 5.57 0 0 28,500 30,450 26,550
22/09/2026 28,500 1.85 (6.94%) 300 8.2 0 0 26,650 28,500 24,800
21/09/2026 26,650 1.7 (6.81%) 400 10.66 0 0 24,950 26,650 23,250
18/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
17/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
16/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
15/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
14/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
11/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
10/09/2026 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
09/09/2026 24,950 -1.85 (-6.9%) 500 13.96 0 0 26,800 28,650 24,950
08/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
07/09/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
04/09/2026 26,800 1.75 (6.99%) 200 5.36 0 0 25,050 26,800 23,300
03/09/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
28/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
27/08/2026 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
26/08/2026 25,050 -1.65 (-6.18%) 100 2.51 0 0 26,700 28,550 24,850
25/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
24/08/2026 26,700 -1.8 (-6.32%) 100 2.67 0 0 28,500 30,450 26,550
21/08/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
20/08/2026 28,500 -2.1 (-6.86%) 100 2.85 0 0 30,600 32,700 28,500
19/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
18/08/2026 30,600 0 (0%) 200 6.12 0 0 30,600 32,700 28,500
17/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
14/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
13/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
12/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
11/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
10/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
07/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
06/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
05/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
04/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
03/08/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
31/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
30/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
29/07/2026 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
28/07/2026 30,600 -2.3 (-6.99%) 100 3.06 0 0 32,900 35,200 30,600
27/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
24/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
23/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
21/07/2026 32,900 0 (0%) 200 6.57 0 0 32,900 35,200 30,600
20/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
17/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
16/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
15/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
14/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
13/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
07/07/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
06/07/2026 32,900 1.45 (4.61%) 100 3.29 0 0 31,450 33,650 29,250
03/07/2026 31,450 -0.05 (-0.16%) 200 6.08 0 0 31,500 33,700 29,300
02/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
01/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
30/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
26/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
24/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
23/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
22/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
19/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
17/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
16/06/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
15/06/2026 31,500 0.75 (2.44%) 14,600 459.65 0 0 30,750 32,900 28,600
12/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
11/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
10/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
09/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
08/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
05/06/2026 30,750 0 (0%) 0 0 0 0 30,750 32,900 28,600
04/06/2026 30,750 2 (6.96%) 100 3.08 0 0 28,750 30,750 26,750
03/06/2026 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
02/06/2026 28,750 -2.05 (-6.66%) 100 2.88 0 0 30,800 32,950 28,650
01/06/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
29/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
28/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
27/05/2026 30,800 0 (0%) 100 3.08 0 0 30,800 32,950 28,650
26/05/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
25/05/2026 30,800 -2.2 (-6.67%) 200 6.15 0 0 33,000 35,300 30,700
22/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
18/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
15/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
14/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/05/2026 33,000 -1.5 (-4.35%) 100 3.3 0 0 34,500 36,900 32,100
12/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
07/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100

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