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 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
29/10/2026 30,500 0 (0%) 35 0.91 0 0 30,500 35,000 26,000
28/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
27/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
23/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
22/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
15/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/10/2026 30,500 0 (0%) 10 0.31 0 0 30,500 35,000 26,000
12/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/10/2026 33,000 2.9 (9.63%) 300 9.16 0 0 30,100 34,600 25,600
08/10/2026 30,100 -5.3 (-14.97%) 210 6.32 0 0 35,400 40,700 30,100
07/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
06/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
05/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
02/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
01/10/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
30/09/2026 35,400 -0.4 (-1.12%) 100 3.54 0 0 35,800 41,100 30,500
29/09/2026 35,800 0 (0%) 10 0.32 0 0 35,800 41,100 30,500
28/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
24/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
23/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
22/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
21/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
18/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
17/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
16/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
14/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
09/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
03/09/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
28/08/2026 35,800 0 (0%) 5 0.18 0 0 35,800 41,100 30,500
27/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
26/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
24/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
21/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
20/08/2026 35,800 3.9 (12.23%) 121 4.25 0 0 31,900 36,600 27,200
19/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
12/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
11/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
10/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
07/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
06/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
05/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
04/08/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
03/08/2026 31,900 0 (0%) 31 0.93 0 0 31,900 36,600 27,200
31/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
30/07/2026 31,900 1.9 (6.33%) 106 3.35 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/07/2026 30,000 0 (0%) 121 3.5 0 0 30,000 34,500 25,500
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/07/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
21/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/07/2026 30,000 -1.2 (-3.85%) 100 3 0 0 31,200 35,800 26,600
17/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
16/07/2026 31,200 3.7 (13.45%) 100 3.12 0 0 27,500 31,600 23,400
15/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
13/07/2026 27,500 -4.7 (-14.6%) 500 13.76 0 0 32,200 37,000 27,400
10/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/07/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/07/2026 32,200 -3.3 (-9.3%) 101 3.25 0 0 35,500 40,800 30,200
03/07/2026 35,500 0 (0%) 10 0.32 0 0 35,500 40,800 30,200
02/07/2026 35,500 0 (0%) 1 0.03 0 0 35,500 40,800 30,200
01/07/2026 35,500 0 (0%) 31 1. 0 0 35,500 40,800 30,200
30/06/2026 32,100 -4.6 (-12.53%) 718 25.07 0 0 36,700 42,200 31,200
29/06/2026 32,100 -5.6 (-14.85%) 724 26.49 0 0 37,700 43,300 32,100
26/06/2026 39,000 5 (14.71%) 1,044 38.93 172,006 4,970.97 34,000 39,100 28,900
25/06/2026 30,700 -5.4 (-14.96%) 3,430 116.35 0 0 36,100 41,500 30,700
24/06/2026 36,100 0 (0%) 10 0.31 0 0 36,100 41,500 30,700
23/06/2026 36,100 0 (0%) 10 0.31 0 0 36,100 41,500 30,700
22/06/2026 36,100 0 (0%) 30 0.92 1,433,384 44,004.89 36,100 41,500 30,700
19/06/2026 36,100 0 (0%) 20 0.61 0 0 36,100 41,500 30,700
18/06/2026 36,100 4.7 (14.97%) 132 4.71 0 0 31,400 36,100 26,700
17/06/2026 31,400 0 (0%) 9 0.28 0 0 31,400 36,100 26,700
16/06/2026 31,400 2.9 (10.18%) 100 3.14 0 0 28,500 32,700 24,300
15/06/2026 28,500 3.5 (14.%) 110 3.1 0 0 25,000 28,700 21,300
12/06/2026 25,000 -4.3 (-14.68%) 400 10 0 0 29,300 33,600 25,000
11/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
10/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
09/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
05/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
04/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
03/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
02/06/2026 29,300 0 (0%) 100 2.93 0 0 29,300 33,600 25,000
01/06/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
29/05/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
28/05/2026 29,300 0 (0%) 10 0.29 0 0 29,300 33,600 25,000
27/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
25/05/2026 29,300 0 (0%) 5 0.15 0 0 29,300 33,600 25,000
22/05/2026 29,300 0 (0%) 20 0.55 0 0 29,300 33,600 25,000
21/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
20/05/2026 32,800 0 (0%) 15 0.49 0 0 32,800 37,700 27,900
19/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
18/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
14/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
13/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
12/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
11/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
08/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
07/05/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
06/05/2026 32,800 2.8 (9.33%) 101 3.31 0 0 30,000 34,500 25,500
05/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
04/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500

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