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
06/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
05/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/11/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/11/2026 34,000 0.4 (1.19%) 1,300 44.2 0 0 33,600 36,900 30,300
30/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
29/10/2026 33,600 0 (0%) 1 0.04 0 0 33,600 36,900 30,300
28/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
26/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
23/10/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
22/10/2026 33,600 3 (9.8%) 100 3.36 0 0 30,600 33,600 27,600
21/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
20/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
19/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
16/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
15/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
14/10/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
13/10/2026 30,600 -3.4 (-10%) 100 3.06 0 0 34,000 37,400 30,600
12/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
08/10/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/10/2026 34,000 -1 (-2.86%) 200 6.8 0 0 35,000 38,500 31,500
06/10/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
05/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
02/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/10/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/09/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
29/09/2026 35,000 3.1 (9.72%) 300 10.5 0 0 31,900 35,000 28,800
28/09/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
25/09/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
24/09/2026 31,900 0 (0%) 2 0.06 0 0 31,900 35,000 28,800
23/09/2026 31,900 2.9 (10%) 200 6.38 0 0 29,000 31,900 26,100
22/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
21/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
18/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
17/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
16/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
14/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/09/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/09/2026 29,000 -2.8 (-8.81%) 100 2.9 0 0 31,800 34,900 28,700
08/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
07/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
04/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
03/09/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
28/08/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
27/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
26/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
25/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
24/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
21/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
20/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
19/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
18/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
17/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
12/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
11/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
10/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
07/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
06/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
05/08/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
04/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
03/08/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
31/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
30/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
29/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
28/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
27/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
24/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
23/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
22/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
21/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
20/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
17/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
16/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
15/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
10/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
09/07/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
08/07/2026 33,400 0 (0%) 1 0.04 0 0 33,400 36,700 30,100
07/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
06/07/2026 33,400 0 (0%) 1 0.03 0 0 33,400 36,700 30,100
03/07/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
02/07/2026 33,400 -3.6 (-9.73%) 100 3.34 0 0 37,000 40,700 33,300
01/07/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
30/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
29/06/2026 37,000 -1.5 (-3.9%) 4,100 151.7 0 0 38,500 42,300 34,700
26/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
25/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
24/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
23/06/2026 38,500 0 (0%) 2 0.08 0 0 38,500 42,300 34,700
22/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
19/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
18/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
17/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
16/06/2026 38,500 0 (0%) 1 0.03 0 0 38,500 42,300 34,700
15/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
12/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
11/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
10/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
09/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
08/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
05/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
04/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
03/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
02/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
01/06/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
29/05/2026 38,500 0 (0%) 2 0.08 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
25/05/2026 38,500 2.7 (7.54%) 100 3.85 0 0 35,800 39,300 32,300
22/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
20/05/2026 35,800 0 (0%) 2,800 100.24 0 0 35,800 39,300 32,300
19/05/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
18/05/2026 35,800 3 (9.15%) 100 3.58 0 0 32,800 36,000 29,600
15/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
14/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
13/05/2026 32,800 0 (0%) 0 0 0 0 32,800 36,000 29,600
12/05/2026 32,800 -1.3 (-3.81%) 100 3.28 0 0 34,100 37,500 30,700
11/05/2026 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
08/05/2026 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
07/05/2026 34,100 3.1 (10%) 200 6.82 0 0 31,000 34,100 27,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh