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
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 41,800 34,200
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
27/01/2026 38,000 2 (5.56%) 100 3.8 0 0 36,000 39,600 32,400
26/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 39,600 32,400
23/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/01/2026 36,000 0 (0%) 38 1.33 0 0 36,000 39,600 32,400
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/01/2026 36,000 0 (0%) 30 1.08 0 0 36,000 39,600 32,400
19/01/2026 36,000 0 (0%) 2 0.07 0 0 36,000 39,600 32,400
16/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
15/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 39,600 32,400
14/01/2026 36,000 -1 (-2.7%) 2,167 77.89 0 0 37,000 40,700 33,300
13/01/2026 37,000 -1 (-2.63%) 503 18.61 0 0 38,000 41,800 34,200
12/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/01/2026 38,000 0 (0%) 1,000 38 0 0 38,000 41,800 34,200
06/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/01/2026 38,000 0 (0%) 500 19 0 0 38,000 41,800 34,200
31/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
30/12/2025 38,000 1 (2.7%) 300 11.2 0 0 37,000 40,700 33,300
29/12/2025 37,000 1 (2.78%) 101 3.73 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
23/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
18/12/2025 36,000 0 (0%) 200 7.2 0 0 36,000 39,600 32,400
17/12/2025 36,000 0 (0%) 5 0.18 0 0 36,000 39,600 32,400
16/12/2025 36,000 0.5 (1.41%) 900 32.2 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 38,500 31,500
11/12/2025 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
09/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
05/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
03/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
02/12/2025 35,500 0.6 (1.72%) 100 3.55 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
27/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
26/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
25/11/2025 34,900 1.8 (5.44%) 100 3.49 0 0 33,100 36,400 29,800
24/11/2025 33,100 1.9 (6.09%) 100 3.31 0 0 31,200 34,300 28,100
21/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
20/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
19/11/2025 31,200 -3.3 (-9.57%) 100 3.12 0 0 34,500 37,900 31,100
18/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/11/2025 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 37,400 30,600
12/11/2025 34,000 0 (0%) 2,600 88.4 0 0 34,000 37,400 30,600
11/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/11/2025 34,000 0 (0%) 7 0.24 0 0 34,000 37,400 30,600
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/11/2025 34,000 0.1 (0.29%) 2,701 91.83 0 0 33,900 37,200 30,600
03/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
31/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
30/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
29/10/2025 33,900 0 (0%) 2 0.07 0 0 33,900 37,200 30,600
28/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
27/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
24/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
23/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
22/10/2025 33,900 0 (0%) 2,300 77.79 0 0 33,900 37,200 30,600
21/10/2025 33,900 0 (0%) 4,600 155.94 0 0 33,900 37,200 30,600
20/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
17/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
16/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
15/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
14/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/10/2025 33,900 -0.1 (-0.29%) 100 3.39 0 0 34,000 37,400 30,600
10/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
08/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/10/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
03/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
01/10/2025 34,000 -3.3 (-8.85%) 510 17.37 0 0 37,300 41,000 33,600
30/09/2025 37,300 2.3 (6.57%) 100 3.73 0 0 35,000 38,500 31,500
29/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
25/09/2025 35,000 0 (0%) 500 17.5 0 0 35,000 38,500 31,500
24/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/09/2025 35,000 1 (2.94%) 300 10.5 0 0 34,000 37,400 30,600
22/09/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/09/2025 34,000 -0.9 (-2.58%) 3,400 116.23 0 0 34,900 38,300 31,500
18/09/2025 34,900 0 (0%) 4 0.14 0 0 34,900 38,300 31,500
17/09/2025 34,900 0 (0%) 700 24.43 0 0 34,900 38,300 31,500
16/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
15/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
12/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
11/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
10/09/2025 34,900 0 (0%) 1 0.03 0 0 34,900 38,300 31,500
09/09/2025 34,900 0.9 (2.65%) 700 24.47 0 0 34,000 37,400 30,600
08/09/2025 34,000 -3 (-8.11%) 1,905 64.78 0 0 37,000 40,700 33,300
05/09/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
04/09/2025 37,000 0 (0%) 10 0.33 0 0 37,000 40,700 33,300
03/09/2025 37,000 2.2 (6.32%) 100 3.7 0 0 34,800 38,200 31,400
29/08/2025 34,800 0 (0%) 1,101 38.32 0 0 34,800 38,200 31,400
28/08/2025 34,800 -2.6 (-6.95%) 3,000 104.4 0 0 37,400 41,100 33,700
27/08/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
26/08/2025 37,400 0 (0%) 2 0.07 0 0 37,400 41,100 33,700
25/08/2025 37,400 2.5 (7.16%) 100 3.74 0 0 34,900 38,300 31,500
22/08/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/08/2025 34,900 0.9 (2.65%) 5,000 169 0 0 34,000 37,400 30,600
20/08/2025 34,000 -0.1 (-0.29%) 1,902 64.67 0 0 34,100 37,500 30,700
19/08/2025 34,100 -3.3 (-8.82%) 401 13.59 0 0 37,400 41,100 33,700
18/08/2025 37,400 0 (0%) 100 3.74 0 0 37,400 41,100 33,700
15/08/2025 37,400 0 (0%) 100 3.74 0 0 37,400 41,100 33,700
14/08/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
13/08/2025 37,400 3.4 (10%) 913 34.12 0 0 34,000 37,400 30,600
12/08/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/08/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
08/08/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/08/2025 34,000 -2.6 (-7.1%) 4,402 149.75 0 0 36,600 40,200 33,000
06/08/2025 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
05/08/2025 36,600 3.3 (9.91%) 100 3.66 0 0 33,300 36,600 30,000
04/08/2025 33,300 -0.7 (-2.06%) 713 23.75 0 0 34,000 37,400 30,600
01/08/2025 34,000 -0.5 (-1.45%) 300 10.2 0 0 34,500 37,900 31,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh