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 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
29/10/2026 20,000 0 (0%) 501 10.02 0 0 20,000 23,000 17,000
28/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
22/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
21/10/2026 20,000 0 (0%) 201 4.02 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
16/10/2026 20,000 -0.5 (-2.44%) 400 8 0 0 20,500 23,500 17,500
15/10/2026 20,000 -2.1 (-9.5%) 3,904 79.9 0 0 22,100 25,400 18,800
14/10/2026 21,300 -3.7 (-14.8%) 1,100 24.36 0 0 25,000 28,700 21,300
13/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2026 23,900 -2.3 (-8.78%) 401 10.02 0 0 26,200 30,100 22,300
08/10/2026 25,000 1.6 (6.84%) 300 7.86 0 0 23,400 26,900 19,900
07/10/2026 22,500 -3.9 (-14.77%) 500 11.7 0 0 26,400 30,300 22,500
06/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/10/2026 26,900 -0.1 (-0.37%) 400 10.57 0 0 27,000 31,000 23,000
02/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/09/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
24/09/2026 27,000 -0.1 (-0.37%) 100 2.7 0 0 27,100 31,100 23,100
23/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
22/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/09/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
18/09/2026 27,100 -0.1 (-0.37%) 311 8.4 0 0 27,200 31,200 23,200
17/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
16/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
15/09/2026 27,200 0 (0%) 0 0 5,100 118.32 27,200 31,200 23,200
14/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
11/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
10/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
09/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/09/2026 27,200 0 (0%) 204 5.54 0 0 27,200 31,200 23,200
07/09/2026 27,200 0 (0%) 8 0.22 0 0 27,200 31,200 23,200
04/09/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
03/09/2026 27,200 0 (0%) 107 2.91 0 0 27,200 31,200 23,200
28/08/2026 27,200 -0.1 (-0.37%) 100 2.72 0 0 27,300 31,300 23,300
27/08/2026 27,300 -0.2 (-0.73%) 100 2.73 0 0 27,500 31,600 23,400
26/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/08/2026 27,500 0.3 (1.1%) 101 2.78 0 0 27,200 31,200 23,200
24/08/2026 27,000 3.1 (12.97%) 200 5.43 0 0 23,900 27,400 20,400
21/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
19/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
18/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/08/2026 23,900 0 (0%) 100 2.39 0 0 23,900 27,400 20,400
14/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
13/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/08/2026 23,900 0.1 (0.42%) 100 2.39 0 0 23,800 27,300 20,300
11/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
10/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
07/08/2026 23,800 0 (0%) 20 0.48 0 0 23,800 27,300 20,300
06/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
05/08/2026 23,800 0 (0%) 100 2.38 0 0 23,800 27,300 20,300
04/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
31/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/07/2026 23,800 0 (0%) 100 2.38 0 0 23,800 27,300 20,300
29/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/07/2026 25,000 0 (0%) 18 0.47 0 0 25,000 28,700 21,300
24/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/07/2026 25,000 0 (0%) 18 0.38 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 900 22.5 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
17/07/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
16/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 -2 (-7.41%) 600 15 0 0 27,000 31,000 23,000
07/07/2026 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 0.3 (1.21%) 1,000 25 0 0 24,700 28,400 21,000
29/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
25/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
24/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
23/06/2026 25,000 0 (0%) 500 12.35 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
16/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
15/06/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
11/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/06/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
09/06/2026 26,000 1 (4%) 304 7.7 0 0 25,000 28,700 21,300
08/06/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
05/06/2026 25,000 0 (0%) 300 7.6 0 0 25,000 28,700 21,300
04/06/2026 25,000 -0.3 (-1.19%) 500 12.5 0 0 25,300 29,000 21,600
03/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/06/2026 25,500 0.5 (2%) 200 5.05 0 0 25,000 28,700 21,300
29/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/05/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
27/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/05/2026 25,000 0 (0%) 1,218 30.51 0 0 25,000 28,700 21,300
25/05/2026 25,000 -3 (-10.71%) 200 5 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,700 3.7 (14.8%) 801 22.4 0 0 25,000 28,700 21,300
18/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 4 0.09 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300

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