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
02/11/2026 29,100 0 (0%) 1,100 31.93 0 0 29,100 33,400 24,800
30/10/2026 29,100 0 (0%) 10 0.28 0 0 29,100 33,400 24,800
29/10/2026 29,100 0 (0%) 100 2.91 0 0 29,100 33,400 24,800
28/10/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
27/10/2026 29,000 -0.9 (-3.01%) 3,100 90.3 0 0 29,900 34,300 25,500
26/10/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
23/10/2026 29,900 0 (0%) 100 2.99 0 0 29,900 34,300 25,500
22/10/2026 29,900 0 (0%) 200 5.98 0 0 29,900 34,300 25,500
21/10/2026 29,900 0.9 (3.1%) 101 3.02 0 0 29,000 33,300 24,700
20/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/10/2026 29,000 -0.8 (-2.68%) 3,400 98.6 0 0 29,800 34,200 25,400
13/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
12/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
09/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
08/10/2026 29,800 0 (0%) 1,000 29.8 0 0 29,800 34,200 25,400
07/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
06/10/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
05/10/2026 29,900 -0.1 (-0.33%) 1,500 44.71 0 0 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
01/10/2026 30,000 0.7 (2.39%) 600 17.99 0 0 29,300 33,600 25,000
30/09/2026 29,400 0.2 (0.68%) 400 11.7 0 0 29,200 33,500 24,900
29/09/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
28/09/2026 29,000 -2 (-6.45%) 3,200 93.5 0 0 31,000 35,600 26,400
25/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/09/2026 31,000 0 (0%) 15 0.47 0 0 31,000 35,600 26,400
22/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/09/2026 31,000 0 (0%) 15 0.42 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 -1 (-3.13%) 700 21.7 0 0 32,000 36,800 27,200
14/09/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/09/2026 32,000 -0.2 (-0.62%) 100 3.2 0 0 32,200 37,000 27,400
10/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/09/2026 32,200 0 (0%) 20 0.64 0 0 32,200 37,000 27,400
08/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/09/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
04/09/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
03/09/2026 32,200 1 (3.21%) 3,300 106.37 0 0 31,200 35,800 26,600
28/08/2026 31,200 0 (0%) 2,200 68.64 0 0 31,200 35,800 26,600
27/08/2026 31,200 -0.3 (-0.95%) 300 9.36 0 0 31,500 36,200 26,800
26/08/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
25/08/2026 31,500 0.2 (0.64%) 500 15.75 0 0 31,300 35,900 26,700
24/08/2026 31,000 -0.6 (-1.9%) 206 6.45 0 0 31,600 36,300 26,900
21/08/2026 31,700 1.8 (6.02%) 1,200 37.89 0 0 29,900 34,300 25,500
20/08/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/08/2026 29,700 -0.8 (-2.62%) 400 11.97 0 0 30,500 35,000 26,000
18/08/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
17/08/2026 30,500 0 (0%) 800 24.4 0 0 30,500 35,000 26,000
14/08/2026 30,500 -0.6 (-1.93%) 500 15.25 0 0 31,100 35,700 26,500
13/08/2026 31,400 0.8 (2.61%) 500 15.56 0 0 30,600 35,100 26,100
12/08/2026 31,000 0 (0%) 400 12.25 0 0 31,000 35,600 26,400
11/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
07/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
06/08/2026 31,000 -0.3 (-0.96%) 500 15.5 0 0 31,300 35,900 26,700
05/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/08/2026 31,300 0 (0%) 800 25.04 0 0 31,300 35,900 26,700
03/08/2026 31,700 1.3 (4.28%) 900 28.17 0 0 30,400 34,900 25,900
31/07/2026 30,500 -0.9 (-2.87%) 2,100 63.83 0 0 31,400 36,100 26,700
30/07/2026 31,800 0.2 (0.63%) 800 25.12 0 0 31,600 36,300 26,900
29/07/2026 32,000 -0.2 (-0.62%) 1,600 50.63 0 0 32,200 37,000 27,400
28/07/2026 35,900 1.4 (4.06%) 1,700 59.78 0 0 34,500 39,600 29,400
27/07/2026 34,500 0.5 (1.47%) 2,100 72.48 0 0 34,000 39,100 28,900
24/07/2026 34,000 -0.8 (-2.3%) 100 3.4 0 0 34,800 40,000 29,600
23/07/2026 34,500 -0.5 (-1.43%) 200 6.95 0 0 35,000 40,200 29,800
22/07/2026 35,000 1 (2.94%) 1,000 35 0 0 34,000 39,100 28,900
21/07/2026 34,000 -1.5 (-4.23%) 200 6.8 0 0 35,500 40,800 30,200
20/07/2026 35,500 -0.6 (-1.66%) 1,800 63.97 0 0 36,100 41,500 30,700
17/07/2026 36,100 0 (0%) 800 28.88 0 0 36,100 41,500 30,700
16/07/2026 36,000 0 (0%) 400 14.45 0 0 36,000 41,400 30,600
15/07/2026 36,000 0 (0%) 15 0.57 0 0 36,000 41,400 30,600
14/07/2026 36,000 0 (0%) 2,105 75.78 0 0 36,000 41,400 30,600
13/07/2026 36,000 0.6 (1.69%) 103 3.71 0 0 35,400 40,700 30,100
10/07/2026 35,400 -0.1 (-0.28%) 905 32.08 0 0 35,500 40,800 30,200
09/07/2026 35,000 -1.9 (-5.15%) 600 21.3 0 0 36,900 42,400 31,400
08/07/2026 38,800 3.8 (10.86%) 1,200 44.28 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
06/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
03/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/07/2026 35,000 0 (0%) 600 20.99 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 119 4.17 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
24/06/2026 35,100 0 (0%) 2,700 94.77 0 0 35,100 40,300 29,900
23/06/2026 35,100 0 (0%) 200 7.02 0 0 35,100 40,300 29,900
22/06/2026 35,000 0 (0%) 300 10.54 0 0 35,000 40,200 29,800
19/06/2026 35,000 -0.5 (-1.41%) 300 10.51 0 0 35,500 40,800 30,200
18/06/2026 35,400 0.4 (1.14%) 1,113 39.49 0 0 35,000 40,200 29,800
17/06/2026 35,000 0 (0%) 1,100 38.5 0 0 35,000 40,200 29,800
16/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/06/2026 35,000 -0.5 (-1.41%) 100 3.5 0 0 35,500 40,800 30,200
12/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/06/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
10/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/06/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
03/06/2026 35,500 -0.3 (-0.84%) 100 3.55 0 0 35,800 41,100 30,500
02/06/2026 35,800 -0.2 (-0.56%) 100 3.58 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 105 3.78 0 0 36,000 41,400 30,600
29/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
28/05/2026 36,000 0.2 (0.56%) 100 3.6 0 0 35,800 41,100 30,500
27/05/2026 35,800 0 (0%) 13 0.47 0 0 35,800 41,100 30,500
26/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/05/2026 35,500 -0.3 (-0.84%) 6,100 218.08 0 0 35,800 41,100 30,500
22/05/2026 35,800 0.7 (1.99%) 100 3.58 0 0 35,100 40,300 29,900
21/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
19/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
18/05/2026 35,100 0 (0%) 50 1.78 0 0 35,100 40,300 29,900
15/05/2026 35,100 0 (0%) 13 0.46 0 0 35,100 40,300 29,900
14/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/05/2026 35,000 -0.5 (-1.41%) 1,000 35.13 0 0 35,500 40,800 30,200
12/05/2026 35,500 -0.1 (-0.28%) 110 3.91 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 100 3.56 0 0 35,600 40,900 30,300
08/05/2026 35,800 0.1 (0.28%) 200 7.11 0 0 35,700 41,000 30,400
07/05/2026 36,000 0.7 (1.98%) 805 28.73 0 0 35,300 40,500 30,100
06/05/2026 35,500 0.5 (1.43%) 500 17.63 0 0 35,000 40,200 29,800
05/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
04/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 40,200 29,800

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