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 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
29/10/2026 30,300 3.3 (12.22%) 100 3.03 0 0 27,000 31,000 23,000
28/10/2026 26,000 -4 (-13.33%) 2,456 66.27 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 300 9 0 0 30,000 34,500 25,500
26/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/10/2026 30,000 -0.5 (-1.64%) 401 12.03 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 2 0.07 0 0 30,500 35,000 26,000
19/10/2026 30,500 -0.1 (-0.33%) 100 3.05 0 0 30,600 35,100 26,100
16/10/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
15/10/2026 30,600 2.6 (9.29%) 100 3.06 0 0 28,000 32,200 23,800
14/10/2026 28,000 -2.4 (-7.89%) 1,000 28 0 0 30,400 34,900 25,900
13/10/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/10/2026 30,700 0 (0%) 200 6.07 0 0 30,700 35,300 26,100
09/10/2026 30,700 0 (0%) 1,100 33.72 0 0 30,700 35,300 26,100
08/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
07/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
06/10/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
05/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
02/10/2026 30,700 0 (0%) 1 0.03 0 0 30,700 35,300 26,100
01/10/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
30/09/2026 30,700 0 (0%) 200 6.14 0 0 30,700 35,300 26,100
29/09/2026 30,700 0 (0%) 3 0.09 0 0 30,700 35,300 26,100
28/09/2026 30,700 1.4 (4.78%) 100 3.07 0 0 29,300 33,600 25,000
25/09/2026 29,000 -1 (-3.33%) 500 14.66 0 0 30,000 34,500 25,500
24/09/2026 29,500 1 (3.51%) 1,200 35.94 0 0 28,500 32,700 24,300
23/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/09/2026 30,500 0 (0%) 500 14.25 0 0 30,500 35,000 26,000
18/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
17/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/09/2026 30,500 0.2 (0.66%) 500 15.25 0 0 30,300 34,800 25,800
15/09/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
14/09/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
11/09/2026 30,300 -0.9 (-2.88%) 101 3.06 0 0 31,200 35,800 26,600
10/09/2026 31,900 2.9 (10%) 500 15.59 0 0 29,000 33,300 24,700
09/09/2026 30,000 -3.4 (-10.18%) 274,700 7,966.4 0 0 33,400 38,400 28,400
08/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
07/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
04/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
03/09/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
28/08/2026 33,400 0 (0%) 0 0 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 0 (0%) 1 0.03 0 0 33,400 38,400 28,400
25/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/08/2026 33,400 0 (0%) 1 0.03 0 0 33,400 38,400 28,400
21/08/2026 33,000 3 (10%) 227 7.43 0 0 30,000 34,500 25,500
20/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/08/2026 30,000 0 (0%) 27 0.86 0 0 30,000 34,500 25,500
12/08/2026 30,000 -0.6 (-1.96%) 600 18 0 0 30,600 35,100 26,100
11/08/2026 30,600 0.6 (2%) 600 18.36 0 0 30,000 34,500 25,500
10/08/2026 30,000 0.5 (1.69%) 2,000 60 0 0 29,500 33,900 25,100
07/08/2026 29,500 -0.5 (-1.67%) 800 23.6 0 0 30,000 34,500 25,500
06/08/2026 30,000 -0.3 (-0.99%) 500 15 0 0 30,300 34,800 25,800
05/08/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
04/08/2026 30,000 -1 (-3.23%) 1,500 45.4 0 0 31,000 35,600 26,400
03/08/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
31/07/2026 30,000 1 (3.45%) 321 9.63 0 0 29,000 33,300 24,700
30/07/2026 29,000 -3 (-9.38%) 23,794 690.06 0 0 32,000 36,800 27,200
29/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/07/2026 32,000 1.3 (4.23%) 100 3.2 0 0 30,700 35,300 26,100
27/07/2026 30,700 0 (0%) 569 17.37 0 0 30,700 35,300 26,100
24/07/2026 30,900 -1.1 (-3.44%) 600 18.41 0 0 32,000 36,800 27,200
23/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
16/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/07/2026 32,000 0.2 (0.63%) 4,714 150.95 0 0 31,800 36,500 27,100
03/07/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
02/07/2026 32,000 0.3 (0.95%) 600 19.05 0 0 31,700 36,400 27,000
01/07/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
30/06/2026 32,000 0.2 (0.63%) 5,700 180.88 0 0 31,800 36,500 27,100
29/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
26/06/2026 31,800 0 (0%) 1,001 31.84 0 0 31,800 36,500 27,100
25/06/2026 31,800 0.7 (2.25%) 600 19.05 0 0 31,100 35,700 26,500
24/06/2026 31,100 -0.7 (-2.2%) 700 21.77 0 0 31,800 36,500 27,100
23/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
22/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
19/06/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
18/06/2026 31,800 0 (0%) 900 28.62 0 0 31,800 36,500 27,100
17/06/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
16/06/2026 31,800 0 (0%) 1,458 46.35 0 0 31,800 36,500 27,100
15/06/2026 31,800 0.3 (0.95%) 100 3.18 0 0 31,500 36,200 26,800
12/06/2026 31,100 0 (0%) 1,500 47.24 0 0 31,100 35,700 26,500
11/06/2026 32,000 -1.2 (-3.61%) 4,851 150.79 0 0 33,200 38,100 28,300
10/06/2026 33,300 2 (6.39%) 206 6.83 0 0 31,300 35,900 26,700
09/06/2026 31,200 0 (0%) 4,300 134.62 0 0 31,200 35,800 26,600
08/06/2026 32,100 0 (0%) 400 12.46 0 0 32,100 36,900 27,300
05/06/2026 32,200 0 (0%) 700 22.49 0 0 32,200 37,000 27,400
04/06/2026 32,300 0.4 (1.25%) 300 9.67 0 0 31,900 36,600 27,200
03/06/2026 31,900 0 (0%) 200 6.38 0 0 31,900 36,600 27,200
02/06/2026 31,500 -0.5 (-1.56%) 3,202 102.11 0 0 32,000 36,800 27,200
01/06/2026 32,000 0 (0%) 900 28.8 0 0 32,000 36,800 27,200
29/05/2026 32,000 0 (0%) 2,032 64.96 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
27/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 37,900 28,100
26/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
25/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
22/05/2026 33,000 1.1 (3.45%) 100 3.3 0 0 31,900 36,600 27,200
21/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
20/05/2026 35,600 4.6 (14.84%) 2,100 67.03 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 400 12.4 0 0 31,900 36,600 27,200
18/05/2026 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
15/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/05/2026 31,700 -1.4 (-4.23%) 887 28.18 0 0 33,100 38,000 28,200
12/05/2026 32,000 0.3 (0.95%) 400 13.24 0 0 31,700 36,400 27,000
11/05/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
08/05/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
07/05/2026 31,100 -0.9 (-2.81%) 700 22.22 0 0 32,000 36,800 27,200
06/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200

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