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 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/10/2026 30,000 0 (0%) 3 0.09 0 0 30,000 33,000 27,000
28/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
26/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
23/10/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
22/10/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
21/10/2026 30,000 0 (0%) 201 6.03 0 0 30,000 33,000 27,000
20/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
19/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/10/2026 30,000 0 (0%) 1,102 32.55 0 0 30,000 33,000 27,000
14/10/2026 30,000 0.5 (1.69%) 300 8.8 0 0 29,500 32,400 26,600
13/10/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
12/10/2026 29,500 0 (0%) 1 0.03 0 0 29,500 32,400 26,600
09/10/2026 29,500 -0.5 (-1.67%) 1,600 45.45 0 0 30,000 33,000 27,000
08/10/2026 30,000 0 (0%) 7 0.2 0 0 30,000 33,000 27,000
07/10/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
06/10/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/10/2026 30,000 0 (0%) 8 0.22 0 0 30,000 33,000 27,000
02/10/2026 30,000 0 (0%) 3 0.09 0 0 30,000 33,000 27,000
01/10/2026 30,000 0 (0%) 1,000 28.8 0 0 30,000 33,000 27,000
30/09/2026 30,000 0 (0%) 900 27 0 0 30,000 33,000 27,000
29/09/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/09/2026 30,000 0 (0%) 702 21.06 0 0 30,000 33,000 27,000
25/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
24/09/2026 30,000 0 (0%) 306 9.18 0 0 30,000 33,000 27,000
23/09/2026 30,000 0.3 (1.01%) 111 3.33 0 0 29,700 32,600 26,800
22/09/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
21/09/2026 29,700 0 (0%) 505 15.1 0 0 29,700 32,600 26,800
18/09/2026 29,700 0 (0%) 201 5.97 0 0 29,700 32,600 26,800
17/09/2026 29,700 -0.1 (-0.34%) 1,000 29.64 0 0 29,800 32,700 26,900
16/09/2026 29,800 0.6 (2.05%) 805 23.33 0 0 29,200 32,100 26,300
15/09/2026 29,200 -0.2 (-0.68%) 332 9.72 0 0 29,400 32,300 26,500
14/09/2026 29,400 -1.6 (-5.16%) 2,502 73.19 0 0 31,000 34,100 27,900
11/09/2026 31,000 2.8 (9.93%) 2,200 62.82 0 0 28,200 31,000 25,400
10/09/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
09/09/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
08/09/2026 28,200 1.7 (6.42%) 400 10.77 0 0 26,500 29,100 23,900
07/09/2026 26,500 -1.5 (-5.36%) 701 18.54 0 0 28,000 30,800 25,200
04/09/2026 28,000 -0.6 (-2.1%) 617 17.01 0 0 28,600 31,400 25,800
03/09/2026 28,600 -0.2 (-0.69%) 106 3.03 0 0 28,800 31,600 26,000
28/08/2026 28,800 0 (0%) 2 0.06 0 0 28,800 31,600 26,000
27/08/2026 28,800 0.9 (3.23%) 2,001 57.33 0 0 27,900 30,600 25,200
26/08/2026 27,900 0.5 (1.82%) 610 17.23 0 0 27,400 30,100 24,700
25/08/2026 27,400 -1 (-3.52%) 3,412 94.25 0 0 28,400 31,200 25,600
24/08/2026 28,400 -2.1 (-6.89%) 6,154 177.72 0 0 30,500 33,500 27,500
21/08/2026 30,500 -3 (-8.96%) 709 21.92 0 0 33,500 36,800 30,200
20/08/2026 36,500 2.7 (7.99%) 1,671 60.51 0 0 33,800 37,100 30,500
19/08/2026 33,800 0.3 (0.9%) 4,539 152.37 0 0 33,500 36,800 30,200
18/08/2026 33,500 2.1 (6.69%) 3,351 110.29 0 0 31,400 34,500 28,300
17/08/2026 31,400 0.1 (0.32%) 3,410 107.31 0 0 31,300 34,400 28,200
14/08/2026 31,300 0 (0%) 2,402 75.38 0 0 31,300 34,400 28,200
13/08/2026 31,300 -0.4 (-1.26%) 2,025 63.61 0 0 31,700 34,800 28,600
12/08/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
11/08/2026 31,700 2 (6.73%) 8,701 262.88 0 0 29,700 32,600 26,800
10/08/2026 29,700 -1.8 (-5.71%) 14,002 416.93 0 0 31,500 34,600 28,400
07/08/2026 31,500 2.5 (8.62%) 3,819 119.84 0 0 29,000 31,900 26,100
06/08/2026 29,000 1 (3.57%) 6,111 178.62 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 700 19.6 0 0 29,000 31,900 26,100
04/08/2026 29,000 -2 (-6.45%) 600 17.4 0 0 31,000 34,100 27,900
03/08/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
31/07/2026 31,000 0 (0%) 10 0.33 0 0 31,000 34,100 27,900
30/07/2026 31,000 1 (3.33%) 206 6.29 0 0 30,000 33,000 27,000
29/07/2026 30,000 2 (7.14%) 900 24.6 0 0 28,000 30,800 25,200
28/07/2026 28,000 0 (0%) 10 0.28 0 0 28,000 30,800 25,200
27/07/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
24/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/07/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
17/07/2026 28,000 -1.9 (-6.35%) 200 5.6 0 0 29,900 32,800 27,000
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
14/07/2026 29,900 -0.1 (-0.33%) 202 6.03 0 0 30,000 33,000 27,000
13/07/2026 30,000 0 (0%) 301 8.98 0 0 30,000 33,000 27,000
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/07/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
08/07/2026 30,000 0.4 (1.35%) 100 3 0 0 29,600 32,500 26,700
07/07/2026 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
06/07/2026 29,600 0.6 (2.07%) 104 3.08 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
01/07/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
30/06/2026 29,000 -0.5 (-1.69%) 901 26.13 0 0 29,500 32,400 26,600
29/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
26/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
25/06/2026 29,500 -1.5 (-4.84%) 901 26.6 0 0 31,000 34,100 27,900
24/06/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
23/06/2026 31,000 0 (0%) 10 0.34 0 0 31,000 34,100 27,900
22/06/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/06/2026 31,000 2.8 (9.93%) 310 9.39 0 0 28,200 31,000 25,400
18/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
17/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
16/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
15/06/2026 28,200 -2.8 (-9.03%) 500 14.1 0 0 31,000 34,100 27,900
12/06/2026 31,000 -0.5 (-1.59%) 200 6.25 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/06/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
08/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
05/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
04/06/2026 31,500 0 (0%) 58 1.86 0 0 31,500 34,600 28,400
03/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
02/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/05/2026 31,500 0 (0%) 15 0.47 0 0 31,500 34,600 28,400
28/05/2026 31,500 0 (0%) 2 0.06 0 0 31,500 34,600 28,400
27/05/2026 31,500 0 (0%) 111 3.48 0 0 31,500 34,600 28,400
26/05/2026 31,500 0.5 (1.61%) 3,500 110.25 0 0 31,000 34,100 27,900
25/05/2026 31,000 0 (0%) 200 6.2 0 0 31,000 34,100 27,900
22/05/2026 31,000 0 (0%) 202 6.26 0 0 31,000 34,100 27,900
21/05/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
20/05/2026 31,000 0 (0%) 116 3.6 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 400 12.4 0 0 31,000 34,100 27,900
18/05/2026 31,000 0 (0%) 856 26.45 0 0 31,000 34,100 27,900
15/05/2026 31,000 0 (0%) 1,000 31 0 0 31,000 34,100 27,900
14/05/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 34,100 27,900
13/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/05/2026 31,000 0.5 (1.64%) 800 24.8 0 0 30,500 33,500 27,500
08/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
07/05/2026 30,500 0 (0%) 1 0.03 0 0 30,500 33,500 27,500
06/05/2026 30,500 -1.7 (-5.28%) 100 3.05 0 0 32,200 35,400 29,000
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/05/2026 32,200 0.2 (0.63%) 802 26.42 0 0 32,000 35,200 28,800

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