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
13/11/2026 36,000 0 (0%) 15 0.54 0 0 36,000 39,600 32,400
12/11/2026 36,000 0 (0%) 1,300 46.8 0 0 36,000 39,600 32,400
11/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
10/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
09/11/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
06/11/2026 36,000 -1.1 (-2.96%) 12,415 446.75 0 0 37,100 40,800 33,400
05/11/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
04/11/2026 37,100 0.6 (1.64%) 100 3.71 0 0 36,500 40,100 32,900
03/11/2026 36,500 0 (0%) 12,501 467.23 0 0 36,500 40,100 32,900
02/11/2026 36,500 0.8 (2.24%) 28,101 1,025.27 0 0 35,700 39,200 32,200
30/10/2026 35,700 -0.5 (-1.38%) 1,650 61.1 0 0 36,200 39,800 32,600
29/10/2026 36,200 0.9 (2.55%) 200 7.13 0 0 35,300 38,800 31,800
28/10/2026 35,300 0.1 (0.28%) 100 3.53 0 0 35,200 38,700 31,700
27/10/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
26/10/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
23/10/2026 35,200 -0.8 (-2.22%) 301 10.66 0 0 36,000 39,600 32,400
22/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
21/10/2026 36,000 0 (0%) 25,207 904.85 0 0 36,000 39,600 32,400
20/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
16/10/2026 36,000 0 (0%) 4 0.15 0 0 36,000 39,600 32,400
15/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
14/10/2026 36,000 0 (0%) 1,000 36 0 0 36,000 39,600 32,400
13/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
12/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
09/10/2026 36,000 0 (0%) 22,100 795.63 0 0 36,000 39,600 32,400
08/10/2026 36,000 0 (0%) 46 1.61 0 0 36,000 39,600 32,400
07/10/2026 36,000 -0.4 (-1.1%) 500 18 0 0 36,400 40,000 32,800
06/10/2026 36,400 -0.2 (-0.55%) 600 21.6 0 0 36,600 40,200 33,000
05/10/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
02/10/2026 36,600 0.7 (1.95%) 201 7.29 0 0 35,900 39,400 32,400
01/10/2026 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
30/09/2026 35,900 0.8 (2.28%) 2,400 86.14 0 0 35,100 38,600 31,600
29/09/2026 35,100 -0.7 (-1.96%) 201 7.06 0 0 35,800 39,300 32,300
28/09/2026 35,800 0 (0%) 1 0.04 0 0 35,800 39,300 32,300
25/09/2026 35,800 0 (0%) 101 3.62 0 0 35,800 39,300 32,300
24/09/2026 35,800 -0.1 (-0.28%) 201 7.13 0 0 35,900 39,400 32,400
23/09/2026 35,900 0 (0%) 1 0.04 0 0 35,900 39,400 32,400
22/09/2026 35,900 0 (0%) 1 0.04 0 0 35,900 39,400 32,400
21/09/2026 35,900 0.6 (1.7%) 43,207 1,525.27 0 0 35,300 38,800 31,800
18/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
17/09/2026 35,300 0 (0%) 15 0.53 0 0 35,300 38,800 31,800
16/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/09/2026 35,300 -1 (-2.75%) 801 28.35 0 0 36,300 39,900 32,700
14/09/2026 36,300 0 (0%) 12 0.43 0 0 36,300 39,900 32,700
11/09/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
10/09/2026 36,300 0 (0%) 10 0.34 0 0 36,300 39,900 32,700
09/09/2026 36,300 0.2 (0.55%) 300 10.89 0 0 36,100 39,700 32,500
08/09/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
07/09/2026 36,100 0.6 (1.69%) 26,700 950.57 0 0 35,500 39,000 32,000
04/09/2026 35,500 0.1 (0.28%) 100 3.55 0 0 35,400 38,900 31,900
03/09/2026 35,400 -1 (-2.75%) 150 5.31 0 0 36,400 40,000 32,800
28/08/2026 36,400 0 (0%) 20,001 728.04 0 0 36,400 40,000 32,800
27/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
26/08/2026 36,400 0.1 (0.28%) 600 21.47 0 0 36,300 39,900 32,700
25/08/2026 36,300 -0.1 (-0.27%) 520 18.63 0 0 36,400 40,000 32,800
24/08/2026 36,400 0 (0%) 18,068 657.68 0 0 36,400 40,000 32,800
21/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
20/08/2026 36,400 0.5 (1.39%) 200 7.19 0 0 35,900 39,400 32,400
19/08/2026 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
18/08/2026 35,900 0 (0%) 57 2.03 0 0 35,900 39,400 32,400
17/08/2026 35,900 0.2 (0.56%) 7,002 251.37 0 0 35,700 39,200 32,200
14/08/2026 35,700 -0.4 (-1.11%) 1,102 39.34 0 0 36,100 39,700 32,500
13/08/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
12/08/2026 36,100 0 (0%) 700 25.27 0 0 36,100 39,700 32,500
11/08/2026 36,100 0.1 (0.28%) 3,400 122.43 0 0 36,000 39,600 32,400
10/08/2026 36,000 0.4 (1.12%) 25,202 922.34 0 0 35,600 39,100 32,100
07/08/2026 35,600 -1.2 (-3.26%) 102 3.63 0 0 36,800 40,400 33,200
06/08/2026 36,800 -0.1 (-0.27%) 202 7.43 0 0 36,900 40,500 33,300
05/08/2026 36,900 0 (0%) 25,000 922.5 0 0 36,900 40,500 33,300
04/08/2026 36,900 0.2 (0.54%) 402 14.53 0 0 36,700 40,300 33,100
03/08/2026 36,700 0 (0%) 8,700 319.29 0 0 36,700 40,300 33,100
31/07/2026 36,700 0 (0%) 1,302 47.69 0 0 36,700 40,300 33,100
30/07/2026 36,700 1.2 (3.38%) 304 11.18 0 0 35,500 39,000 32,000
29/07/2026 35,500 0.4 (1.14%) 500 17.82 0 0 35,100 38,600 31,600
28/07/2026 35,100 0 (0%) 600 21.01 0 0 35,100 38,600 31,600
27/07/2026 35,100 -1.7 (-4.62%) 100 3.51 0 0 36,800 40,400 33,200
24/07/2026 36,800 -0.2 (-0.54%) 800 28.8 0 0 37,000 40,700 33,300
23/07/2026 37,000 -0.2 (-0.54%) 200 7.4 0 0 37,200 40,900 33,500
22/07/2026 37,200 0.2 (0.54%) 302 11.25 0 0 37,000 40,700 33,300
21/07/2026 37,000 0 (0%) 200 7.4 0 0 37,000 40,700 33,300
20/07/2026 37,000 -0.1 (-0.27%) 209 7.73 0 0 37,100 40,800 33,400
17/07/2026 37,100 0.4 (1.09%) 6,155 224.31 0 0 36,700 40,300 33,100
16/07/2026 36,700 -0.1 (-0.27%) 18,700 686.29 0 0 36,800 40,400 33,200
15/07/2026 36,800 0.2 (0.55%) 202 7.43 0 0 36,600 40,200 33,000
14/07/2026 36,600 0 (0%) 201 7.36 0 0 36,600 40,200 33,000
13/07/2026 36,600 1 (2.81%) 300 10.98 0 0 35,600 39,100 32,100
10/07/2026 35,600 -0.7 (-1.93%) 100 3.56 0 0 36,300 39,900 32,700
09/07/2026 36,300 -0.4 (-1.09%) 100 3.63 0 0 36,700 40,300 33,100
08/07/2026 36,700 1 (2.8%) 202 7.41 18,500 595.7 35,700 39,200 32,200
07/07/2026 35,700 0.1 (0.28%) 2,200 77.93 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.2 (-0.56%) 300 10.71 0 0 35,800 39,300 32,300
03/07/2026 35,800 -0.2 (-0.56%) 900 32.38 0 0 36,000 39,600 32,400
02/07/2026 36,000 -0.8 (-2.17%) 522 18.86 0 0 36,800 40,400 33,200
01/07/2026 36,800 1 (2.79%) 100 3.68 0 0 35,800 39,300 32,300
30/06/2026 35,800 0.1 (0.28%) 3,200 116.73 0 0 35,700 39,200 32,200
29/06/2026 35,700 -0.2 (-0.56%) 100 3.57 0 0 35,900 39,400 32,400
26/06/2026 35,900 0 (0%) 3,540 127.09 0 0 35,900 39,400 32,400
25/06/2026 35,900 -0.3 (-0.83%) 2,200 79.42 0 0 36,200 39,800 32,600
24/06/2026 36,200 -0.1 (-0.28%) 5,540 201.67 0 0 36,300 39,900 32,700
23/06/2026 36,300 -0.3 (-0.82%) 202 7.33 0 0 36,600 40,200 33,000
22/06/2026 36,600 -0.1 (-0.27%) 56,900 2,088.22 17,500 579.25 36,700 40,300 33,100
19/06/2026 36,700 0 (0%) 200 7.34 14,000 463.4 36,700 40,300 33,100
18/06/2026 36,700 0 (0%) 200 7.43 0 0 36,700 40,300 33,100
17/06/2026 36,700 0.1 (0.27%) 210 7.8 0 0 36,600 40,200 33,000
16/06/2026 36,600 0 (0%) 10,500 387.62 0 0 36,600 40,200 33,000
15/06/2026 36,600 -0.4 (-1.08%) 500 18.34 0 0 37,000 40,700 33,300
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
10/06/2026 37,000 0.5 (1.37%) 500 18.45 0 0 36,500 40,100 32,900
09/06/2026 36,500 -0.1 (-0.27%) 5,600 204.4 0 0 36,600 40,200 33,000
08/06/2026 36,600 -0.1 (-0.27%) 80,100 2,939.36 0 0 36,700 40,300 33,100
05/06/2026 36,700 -0.1 (-0.27%) 3,300 121.73 0 0 36,800 40,400 33,200
04/06/2026 36,800 0.4 (1.1%) 2,001 73.64 0 0 36,400 40,000 32,800
03/06/2026 36,400 0 (0%) 7,400 271.38 0 0 36,400 40,000 32,800
02/06/2026 36,400 -0.2 (-0.55%) 3,600 133.14 0 0 36,600 40,200 33,000
01/06/2026 36,600 0.1 (0.27%) 3,700 136.56 2,789,724 91,781.92 36,500 40,100 32,900
29/05/2026 36,500 -0.8 (-2.14%) 3,400 123.63 0 0 37,300 41,000 33,600
28/05/2026 37,300 0.7 (1.91%) 8,200 302.86 0 0 36,600 40,200 33,000
27/05/2026 36,600 0 (0%) 7,146 263.93 0 0 36,600 40,200 33,000
26/05/2026 36,600 0.2 (0.55%) 3,700 136.23 0 0 36,400 40,000 32,800
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh