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 31,500 -1.3 (-3.96%) 200 6.3 0 0 32,800 37,700 27,900
29/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
28/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
27/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
26/10/2026 32,800 0 (0%) 1 0.03 0 0 32,800 37,700 27,900
23/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
22/10/2026 32,800 -0.1 (-0.3%) 100 3.28 0 0 32,900 37,800 28,000
21/10/2026 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
20/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
19/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
15/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
14/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
13/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
12/10/2026 32,900 0 (0%) 0 0 13,000 364 32,900 37,800 28,000
09/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/10/2026 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
01/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/09/2026 32,900 -0.1 (-0.3%) 143 4.71 23,529 661.16 33,000 37,900 28,100
23/09/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
22/09/2026 33,000 0 (0%) 0 0 35,000 983.5 33,000 37,900 28,100
21/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/09/2026 33,000 2.2 (7.14%) 101 3.33 0 0 30,800 35,400 26,200
17/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
16/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
15/09/2026 30,800 0 (0%) 14 0.43 0 0 30,800 35,400 26,200
14/09/2026 30,000 -3.5 (-10.45%) 600 18.5 0 0 33,500 38,500 28,500
11/09/2026 33,500 2.5 (8.06%) 100 3.35 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/09/2026 31,000 -2.6 (-7.74%) 100 3.1 0 0 33,600 38,600 28,600
08/09/2026 33,600 3.1 (10.16%) 104 3.48 0 0 30,500 35,000 26,000
07/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
04/09/2026 30,500 -3.2 (-9.5%) 100 3.05 0 0 33,700 38,700 28,700
03/09/2026 33,700 2.7 (8.71%) 100 3.37 0 0 31,000 35,600 26,400
28/08/2026 31,000 -2.4 (-7.19%) 100 3.1 0 0 33,400 38,400 28,400
27/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
26/08/2026 33,400 2 (6.37%) 100 3.34 0 0 31,400 36,100 26,700
25/08/2026 31,400 2.8 (9.79%) 100 3.14 0 0 28,600 32,800 24,400
24/08/2026 28,600 0 (0%) 2,000 57.2 0 0 28,600 32,800 24,400
21/08/2026 30,000 1.5 (5.26%) 500 14.32 0 0 28,500 32,700 24,300
20/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
19/08/2026 28,500 0 (0%) 23 0.66 0 0 28,500 32,700 24,300
18/08/2026 28,600 -4.7 (-14.11%) 310 8.84 0 0 33,300 38,200 28,400
17/08/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
14/08/2026 33,800 0 (0%) 300 9.98 0 0 33,800 38,800 28,800
13/08/2026 33,800 2.8 (9.03%) 100 3.38 0 0 31,000 35,600 26,400
12/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/08/2026 31,000 -1.9 (-5.78%) 300 9.3 0 0 32,900 37,800 28,000
10/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
04/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
03/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
31/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
27/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 32,900 2.8 (9.3%) 100 3.29 0 0 30,100 34,600 25,600
20/07/2026 30,000 0 (0%) 4,700 141.7 0 0 30,000 34,500 25,500
17/07/2026 30,000 -2.8 (-8.54%) 2,202 66.06 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 1.8 (5.81%) 100 3.28 0 0 31,000 35,600 26,400
14/07/2026 31,000 -3 (-8.82%) 100 3.1 0 0 34,000 39,100 28,900
13/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/07/2026 34,000 1.1 (3.34%) 101 3.43 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 1.9 (6.13%) 100 3.29 0 0 31,000 35,600 26,400
26/06/2026 31,000 0 (0%) 1,700 52.7 0 0 31,000 35,600 26,400
25/06/2026 31,000 -0.8 (-2.52%) 1,300 40.3 0 0 31,800 36,500 27,100
24/06/2026 31,000 0.3 (0.98%) 400 12.73 0 0 30,700 35,300 26,100
23/06/2026 34,000 1 (3.03%) 1,620 49.72 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 25 0.81 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 2 (6.45%) 100 3.3 5,000 132 31,000 35,600 26,400
15/06/2026 31,000 -0.5 (-1.59%) 4,800 148.8 0 0 31,500 36,200 26,800
12/06/2026 32,000 1 (3.23%) 200 6.3 0 0 31,000 35,600 26,400
11/06/2026 31,000 -4.1 (-11.68%) 5,020 155.7 0 0 35,100 40,300 29,900
10/06/2026 33,000 -4.9 (-12.93%) 536 18.73 0 0 37,900 43,500 32,300
09/06/2026 37,900 0 (0%) 51 1.78 0 0 37,900 43,500 32,300
08/06/2026 37,900 4.6 (13.81%) 201 7.61 0 0 33,300 38,200 28,400
05/06/2026 37,700 4.4 (13.21%) 1,703 56.63 0 0 33,300 38,200 28,400
04/06/2026 33,300 0 (0%) 20 0.6 0 0 33,300 38,200 28,400
03/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
01/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
29/05/2026 33,300 1.4 (4.39%) 101 3.36 0 0 31,900 36,600 27,200
28/05/2026 34,000 3 (9.68%) 300 9.58 0 0 31,000 35,600 26,400
27/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/05/2026 31,000 -1 (-3.13%) 2,000 62 0 0 32,000 36,800 27,200
25/05/2026 32,000 -1.4 (-4.19%) 6,000 192 0 0 33,400 38,400 28,400
22/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
21/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
20/05/2026 33,400 4.2 (14.38%) 125 4.14 0 0 29,200 33,500 24,900
19/05/2026 28,600 -4.2 (-12.8%) 1,217 35.6 0 0 32,800 37,700 27,900
18/05/2026 32,800 1.6 (5.13%) 100 3.28 0 0 31,200 35,800 26,600
15/05/2026 30,400 -0.6 (-1.94%) 900 28.11 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.9 (-2.82%) 717 22.24 0 0 31,900 36,600 27,200
13/05/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
12/05/2026 33,900 -5.9 (-14.82%) 1,415 47.97 0 0 39,800 45,700 33,900
11/05/2026 37,800 -1.7 (-4.3%) 400 15.93 0 0 39,500 45,400 33,600
08/05/2026 39,000 4.2 (12.07%) 200 7.89 0 0 34,800 40,000 29,600
07/05/2026 33,500 -0.1 (-0.3%) 403 14.02 0 0 33,600 38,600 28,600
06/05/2026 34,800 -4.6 (-11.68%) 3,000 100.9 0 0 39,400 45,300 33,500
05/05/2026 38,800 0 (0%) 200 7.88 0 0 38,800 44,600 33,000
04/05/2026 38,800 4.8 (14.12%) 200 7.76 0 0 34,000 39,100 28,900

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