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
04/11/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
03/11/2026 55,000 2 (3.77%) 100 5.5 0 0 53,000 60,900 45,100
02/11/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
30/10/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
29/10/2026 53,000 2 (3.92%) 100 5.3 0 0 51,000 58,600 43,400
28/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/10/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/10/2026 51,000 1 (2%) 100 5.1 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 5 (11.11%) 100 5 0 0 45,000 51,700 38,300
28/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/09/2026 45,000 0 (0%) 600 27 0 0 45,000 51,700 38,300
22/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
18/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
16/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/09/2026 45,000 0 (0%) 100 4.5 0 0 45,000 51,700 38,300
14/09/2026 45,000 0 (0%) 1,100 49.5 0 0 45,000 51,700 38,300
11/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
10/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
09/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/09/2026 45,000 0 (0%) 100 4.5 0 0 45,000 51,700 38,300
04/09/2026 45,000 -6 (-11.76%) 300 13.5 0 0 51,000 58,600 43,400
03/09/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
10/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/08/2026 51,000 6.3 (14.09%) 200 10.2 0 0 44,700 51,400 38,000
06/08/2026 44,700 5.8 (14.91%) 100 4.47 0 0 38,900 44,700 33,100
05/08/2026 38,900 5 (14.75%) 100 3.89 0 0 33,900 38,900 28,900
04/08/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
03/08/2026 33,900 4.4 (14.92%) 100 3.39 0 0 29,500 33,900 25,100
31/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
28/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
27/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
21/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
20/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
17/07/2026 29,500 -19.5 (-39.8%) 100 2.95 0 0 49,000 68,600 29,400
16/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
15/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
14/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
13/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
10/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
09/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
08/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
07/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
06/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
03/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
02/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
01/07/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
30/06/2026 49,000 0 (0%) 0 0 0 0 49,000 68,600 29,400
29/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
26/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
25/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
24/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
23/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
22/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
19/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
18/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
17/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
16/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
15/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
12/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
11/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
10/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
09/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
08/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
05/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
04/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
03/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
02/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
01/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
29/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
28/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
27/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
26/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
25/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
22/05/2026 49,000 -0.4 (-0.81%) 1,600 78.4 0 0 49,400 56,800 42,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
19/05/2026 50,000 0 (0%) 100 5 0 0 50,000 57,500 42,500
18/05/2026 50,200 5.1 (11.31%) 2,300 115.02 0 0 45,100 51,800 38,400
15/05/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
14/05/2026 45,100 5.8 (14.76%) 100 4.51 0 0 39,300 45,100 33,500
13/05/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
12/05/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
11/05/2026 39,300 -6.7 (-14.57%) 101 3.98 0 0 46,000 52,900 39,100
08/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
06/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/05/2026 46,000 6 (15%) 100 4.6 0 0 40,000 46,000 34,000

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