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 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
29/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
28/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
27/10/2026 125,000 0 (0%) 12 1.3 0 0 125,000 143,700 106,300
26/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
23/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
22/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
21/10/2026 125,000 0 (0%) 1 0.13 0 0 125,000 143,700 106,300
20/10/2026 125,000 0 (0%) 2 0.25 0 0 125,000 143,700 106,300
19/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
16/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
15/10/2026 125,000 0 (0%) 609 76.05 0 0 125,000 143,700 106,300
14/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
13/10/2026 125,000 0 (0%) 103 12.93 0 0 125,000 143,700 106,300
12/10/2026 125,000 0 (0%) 1 0.12 0 0 125,000 143,700 106,300
09/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
08/10/2026 125,000 0 (0%) 3 0.38 0 0 125,000 143,700 106,300
07/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
06/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
05/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
02/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
01/10/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
30/09/2026 125,000 -1 (-0.79%) 100 12.5 0 0 126,000 144,900 107,100
29/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
28/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
25/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
24/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
23/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
22/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
21/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
18/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
17/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
16/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
15/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
14/09/2026 126,000 0 (0%) 200 25.2 0 0 126,000 144,900 107,100
11/09/2026 126,000 0 (0%) 0 0 0 0 126,000 144,900 107,100
10/09/2026 126,000 0 (0%) 100 12.6 0 0 126,000 144,900 107,100
09/09/2026 126,000 0 (0%) 3 0.39 0 0 126,000 144,900 107,100
08/09/2026 126,000 -0.9 (-0.71%) 100 12.6 0 0 126,900 145,900 107,900
07/09/2026 126,900 0 (0%) 9 1.14 0 0 126,900 145,900 107,900
04/09/2026 126,900 0 (0%) 0 0 0 0 126,900 145,900 107,900
03/09/2026 126,900 -0.8 (-0.63%) 100 12.69 0 0 127,700 146,800 108,600
28/08/2026 128,000 -1 (-0.78%) 400 51.08 0 0 129,000 148,300 109,700
27/08/2026 129,000 2 (1.57%) 200 25.8 0 0 127,000 146,000 108,000
26/08/2026 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
25/08/2026 127,000 2 (1.6%) 200 25.4 0 0 125,000 143,700 106,300
24/08/2026 125,000 1 (0.81%) 111 13.93 0 0 124,000 142,600 105,400
21/08/2026 124,000 1.5 (1.22%) 200 24.8 0 0 122,500 140,800 104,200
20/08/2026 123,000 2.5 (2.07%) 201 24.63 0 0 120,500 138,500 102,500
19/08/2026 120,500 0.2 (0.17%) 699 84.22 0 0 120,300 138,300 102,300
18/08/2026 120,300 0 (0%) 0 0 0 0 120,300 138,300 102,300
17/08/2026 120,300 0 (0%) 15 2.07 0 0 120,300 138,300 102,300
14/08/2026 120,500 -4.5 (-3.6%) 215 25.94 0 0 125,000 143,700 106,300
13/08/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
12/08/2026 125,000 -10 (-7.41%) 100 12.5 0 0 135,000 155,200 114,800
11/08/2026 135,000 0 (0%) 1 0.15 0 0 135,000 155,200 114,800
10/08/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
07/08/2026 135,000 10 (8%) 200 27 0 0 125,000 143,700 106,300
06/08/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
05/08/2026 125,000 0 (0%) 102 12.77 0 0 125,000 143,700 106,300
04/08/2026 125,000 -2 (-1.57%) 100 12.5 0 0 127,000 146,000 108,000
03/08/2026 135,000 6 (4.65%) 530 67.52 0 0 129,000 148,300 109,700
31/07/2026 128,000 -2 (-1.54%) 400 51.6 0 0 130,000 149,500 110,500
30/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
29/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
28/07/2026 130,000 0 (0%) 300 39 0 0 130,000 149,500 110,500
27/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/07/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/07/2026 130,000 0 (0%) 100 13 0 0 130,000 149,500 110,500
22/07/2026 130,000 -4.3 (-3.2%) 201 26.13 0 0 134,300 154,400 114,200
21/07/2026 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
20/07/2026 134,300 0 (0%) 9 1.21 0 0 134,300 154,400 114,200
17/07/2026 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
16/07/2026 134,000 -1 (-0.74%) 300 40.29 0 0 135,000 155,200 114,800
15/07/2026 135,000 0 (0%) 301 40.64 0 0 135,000 155,200 114,800
14/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
13/07/2026 135,000 0 (0%) 1 0.14 0 0 135,000 155,200 114,800
10/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/07/2026 135,000 4 (3.05%) 101 13.64 0 0 131,000 150,600 111,400
07/07/2026 131,000 0 (0%) 0 0 0 0 131,000 150,600 111,400
06/07/2026 132,000 -5 (-3.65%) 400 52.4 0 0 137,000 157,500 116,500
03/07/2026 137,000 -0.9 (-0.65%) 100 13.7 0 0 137,900 158,500 117,300
02/07/2026 140,900 0 (0%) 100 14.09 0 0 140,900 162,000 119,800
01/07/2026 140,900 0 (0%) 57 8.04 0 0 140,900 162,000 119,800
30/06/2026 140,900 0.6 (0.43%) 100 14.09 0 0 140,300 161,300 119,300
29/06/2026 141,000 -15 (-9.62%) 325 45.87 0 0 156,000 179,400 132,600
26/06/2026 156,000 0 (0%) 1 0.16 0 0 156,000 179,400 132,600
25/06/2026 156,000 0 (0%) 11 1.5 0 0 156,000 179,400 132,600
24/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
23/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
22/06/2026 156,000 0 (0%) 13 2.03 0 0 156,000 179,400 132,600
19/06/2026 156,000 0 (0%) 3 0.47 0 0 156,000 179,400 132,600
18/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
17/06/2026 156,000 18 (13.04%) 102 15.9 0 0 138,000 158,700 117,300
16/06/2026 138,000 0 (0%) 0 0 0 0 138,000 158,700 117,300
15/06/2026 138,000 0 (0%) 100 13.8 0 0 138,000 158,700 117,300
12/06/2026 154,000 6.2 (4.19%) 305 42.15 0 0 147,800 169,900 125,700
11/06/2026 147,800 0 (0%) 8 1.29 0 0 147,800 169,900 125,700
10/06/2026 147,300 -0.7 (-0.47%) 402 59.43 0 0 148,000 170,200 125,800
09/06/2026 148,000 0 (0%) 0 0 0 0 148,000 170,200 125,800
08/06/2026 148,000 0 (0%) 8 1.2 0 0 148,000 170,200 125,800
05/06/2026 148,000 0.1 (0.07%) 102 15.08 0 0 147,900 170,000 125,800
04/06/2026 149,000 1.3 (0.88%) 5,700 842.78 0 0 147,700 169,800 125,600
03/06/2026 148,500 4.7 (3.27%) 5,100 753.38 0 0 143,800 165,300 122,300
02/06/2026 145,000 5 (3.57%) 501 72.04 618,424 92,763.6 140,000 161,000 119,000
01/06/2026 140,000 0 (0%) 0 0 0 0 140,000 161,000 119,000
29/05/2026 140,000 0 (0%) 4 0.56 0 0 140,000 161,000 119,000
28/05/2026 140,000 1 (0.72%) 100 14 0 0 139,000 159,800 118,200
27/05/2026 152,000 15.5 (11.36%) 518 72.23 0 0 136,500 156,900 116,100
26/05/2026 139,000 4.9 (3.65%) 204 27.87 0 0 134,100 154,200 114,000
25/05/2026 140,000 14.3 (11.38%) 500 67.06 0 0 125,700 144,500 106,900
22/05/2026 126,100 -6.9 (-5.19%) 300 37.71 0 0 133,000 152,900 113,100
21/05/2026 145,000 0 (0%) 503 66.94 0 0 145,000 166,700 123,300
20/05/2026 145,000 0 (0%) 10 1.41 0 0 145,000 166,700 123,300
19/05/2026 145,000 0 (0%) 6 0.88 0 0 145,000 166,700 123,300
18/05/2026 145,000 -9 (-5.84%) 220 31.74 0 0 154,000 177,100 130,900
15/05/2026 154,000 0 (0%) 3 0.43 0 0 154,000 177,100 130,900
14/05/2026 154,000 17.6 (12.9%) 101 15.55 0 0 136,400 156,800 116,000
13/05/2026 136,400 0 (0%) 7 1. 0 0 136,400 156,800 116,000
12/05/2026 150,000 -1.5 (-0.99%) 307 41.97 0 0 151,500 174,200 128,800
11/05/2026 151,500 0 (0%) 0 0 0 0 151,500 174,200 128,800
08/05/2026 151,500 0 (0%) 40 6.02 0 0 151,500 174,200 128,800
07/05/2026 150,000 -4.9 (-3.16%) 300 45.46 0 0 154,900 178,100 131,700
06/05/2026 154,900 0 (0%) 1 0.16 0 0 154,900 178,100 131,700
05/05/2026 164,800 14.8 (9.87%) 310 48.08 0 0 150,000 172,500 127,500
04/05/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500

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