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
05/11/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
04/11/2026 33,800 0 (0%) 200 6.6 0 0 33,800 37,100 30,500
03/11/2026 33,800 0 (0%) 9 0.29 0 0 33,800 37,100 30,500
02/11/2026 33,800 0 (0%) 17 0.57 0 0 33,800 37,100 30,500
30/10/2026 33,800 0.8 (2.42%) 210 7.06 0 0 33,000 36,300 29,700
29/10/2026 33,000 0 (0%) 25 0.84 0 0 33,000 36,300 29,700
28/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
27/10/2026 33,000 -1.5 (-4.35%) 200 6.6 0 0 34,500 37,900 31,100
26/10/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
23/10/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
22/10/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
21/10/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
20/10/2026 34,500 0 (0%) 27 0.87 0 0 34,500 37,900 31,100
19/10/2026 34,500 0 (0%) 3 0.1 0 0 34,500 37,900 31,100
16/10/2026 34,500 0 (0%) 3 0.1 0 0 34,500 37,900 31,100
15/10/2026 34,500 -1.4 (-3.9%) 321 11.08 0 0 35,900 39,400 32,400
14/10/2026 35,900 0 (0%) 18 0.59 0 0 35,900 39,400 32,400
13/10/2026 35,900 0 (0%) 9 0.32 0 0 35,900 39,400 32,400
12/10/2026 35,900 -3.9 (-9.8%) 120 4.33 0 0 39,800 43,700 35,900
09/10/2026 39,800 3.4 (9.34%) 130 5.07 0 0 36,400 40,000 32,800
08/10/2026 36,400 0 (0%) 12 0.4 0 0 36,400 40,000 32,800
07/10/2026 36,400 3.2 (9.64%) 100 3.64 0 0 33,200 36,500 29,900
06/10/2026 33,200 0 (0%) 21 0.69 0 0 33,200 36,500 29,900
05/10/2026 33,200 0 (0%) 316 10.49 0 0 33,200 36,500 29,900
02/10/2026 33,200 -3.2 (-8.79%) 300 9.96 0 0 36,400 40,000 32,800
01/10/2026 36,400 0 (0%) 1 0.04 0 0 36,400 40,000 32,800
30/09/2026 36,400 3.2 (9.64%) 105 3.82 0 0 33,200 36,500 29,900
29/09/2026 33,200 0.2 (0.61%) 224 7.48 0 0 33,000 36,300 29,700
28/09/2026 33,000 -1 (-2.94%) 700 23.1 0 0 34,000 37,400 30,600
25/09/2026 34,000 0 (0%) 1,255 43.17 0 0 34,000 37,400 30,600
24/09/2026 34,000 -2.4 (-6.59%) 501 17.04 0 0 36,400 40,000 32,800
23/09/2026 36,400 2.9 (8.66%) 163 5.89 0 0 33,500 36,800 30,200
22/09/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
21/09/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
18/09/2026 34,000 2.8 (8.97%) 1,502 50.82 0 0 31,200 34,300 28,100
17/09/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
16/09/2026 31,200 -3.3 (-9.57%) 261 8.18 0 0 34,500 37,900 31,100
15/09/2026 34,500 0 (0%) 6,909 238.36 0 0 34,500 37,900 31,100
14/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/09/2026 34,500 0 (0%) 28 0.97 0 0 34,500 37,900 31,100
10/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
09/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
08/09/2026 34,500 0 (0%) 55 1.89 0 0 34,500 37,900 31,100
07/09/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
04/09/2026 34,500 0 (0%) 8 0.28 0 0 34,500 37,900 31,100
03/09/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/08/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
27/08/2026 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
26/08/2026 34,500 0 (0%) 26 0.9 0 0 34,500 37,900 31,100
25/08/2026 34,500 -0.5 (-1.43%) 201 6.93 0 0 35,000 38,500 31,500
24/08/2026 35,000 0 (0%) 201 7.03 0 0 35,000 38,500 31,500
21/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
19/08/2026 35,000 0 (0%) 50 1.67 0 0 35,000 38,500 31,500
18/08/2026 35,000 0 (0%) 4 0.13 0 0 35,000 38,500 31,500
17/08/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
14/08/2026 35,000 1.9 (5.74%) 200 7 0 0 33,100 36,400 29,800
13/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
12/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
11/08/2026 33,100 0 (0%) 4 0.13 0 0 33,100 36,400 29,800
10/08/2026 33,100 0 (0%) 5 0.17 0 0 33,100 36,400 29,800
07/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
06/08/2026 33,100 0 (0%) 2 0.07 0 0 33,100 36,400 29,800
05/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
04/08/2026 33,100 0 (0%) 3 0.1 0 0 33,100 36,400 29,800
03/08/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
31/07/2026 33,100 0 (0%) 5 0.16 0 0 33,100 36,400 29,800
30/07/2026 33,100 -0.5 (-1.49%) 103 3.41 0 0 33,600 36,900 30,300
29/07/2026 33,600 0 (0%) 5 0.16 0 0 33,600 36,900 30,300
28/07/2026 33,600 0.1 (0.3%) 10,106 368.05 0 0 33,500 36,800 30,200
27/07/2026 33,500 0 (0%) 1 0.03 0 0 33,500 36,800 30,200
24/07/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
23/07/2026 33,500 0 (0%) 61 2.07 0 0 33,500 36,800 30,200
22/07/2026 33,500 -2.5 (-6.94%) 501 16.78 0 0 36,000 39,600 32,400
21/07/2026 36,000 0 (0%) 9 0.32 0 0 36,000 39,600 32,400
20/07/2026 36,000 0.9 (2.56%) 2,801 97.83 0 0 35,100 38,600 31,600
17/07/2026 35,100 0 (0%) 8 0.28 0 0 35,100 38,600 31,600
16/07/2026 35,100 0 (0%) 603 21.16 0 0 35,100 38,600 31,600
15/07/2026 35,100 0 (0%) 101 3.55 0 0 35,100 38,600 31,600
14/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
13/07/2026 35,100 -0.1 (-0.28%) 100 3.51 0 0 35,200 38,700 31,700
10/07/2026 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
09/07/2026 35,200 0 (0%) 8 0.28 0 0 35,200 38,700 31,700
08/07/2026 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
07/07/2026 35,200 0.1 (0.28%) 100 3.52 0 0 35,100 38,600 31,600
06/07/2026 35,100 0 (0%) 501 17.59 0 0 35,100 38,600 31,600
03/07/2026 35,100 0 (0%) 1 0.04 0 0 35,100 38,600 31,600
02/07/2026 35,100 0 (0%) 23 0.78 0 0 35,100 38,600 31,600
01/07/2026 35,100 0 (0%) 516 18.11 0 0 35,100 38,600 31,600
30/06/2026 35,100 0 (0%) 37 1.29 0 0 35,100 38,600 31,600
29/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
26/06/2026 35,100 0 (0%) 503 17.66 0 0 35,100 38,600 31,600
25/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
24/06/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
23/06/2026 35,100 0.1 (0.29%) 802 28.15 0 0 35,000 38,500 31,500
22/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
19/06/2026 35,000 0 (0%) 3,300 115.5 0 0 35,000 38,500 31,500
18/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/06/2026 35,000 0 (0%) 1,601 56.04 0 0 35,000 38,500 31,500
16/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
15/06/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
12/06/2026 35,000 0 (0%) 10 0.35 0 0 35,000 38,500 31,500
11/06/2026 35,000 0 (0%) 1,002 35.07 0 0 35,000 38,500 31,500
10/06/2026 35,000 0 (0%) 80 2.58 0 0 35,000 38,500 31,500
09/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/06/2026 35,000 0 (0%) 20 0.7 0 0 35,000 38,500 31,500
04/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/06/2026 35,000 -1.5 (-4.11%) 625 21.63 0 0 36,500 40,100 32,900
02/06/2026 36,500 2.5 (7.35%) 1,727 61.94 0 0 34,000 37,400 30,600
01/06/2026 34,000 -1.5 (-4.23%) 305 10.38 0 0 35,500 39,000 32,000
29/05/2026 35,500 1 (2.9%) 1,831 64.66 0 0 34,500 37,900 31,100
28/05/2026 34,500 0 (0%) 1 0.04 0 0 34,500 37,900 31,100
27/05/2026 34,500 -0.1 (-0.29%) 564 19.44 0 0 34,600 38,000 31,200
26/05/2026 34,600 -0.9 (-2.54%) 2,621 91.57 0 0 35,500 39,000 32,000
25/05/2026 35,500 0.7 (2.01%) 718 25.33 0 0 34,800 38,200 31,400
22/05/2026 34,800 -0.7 (-1.97%) 3,400 118.11 0 0 35,500 39,000 32,000
21/05/2026 35,500 -0.1 (-0.28%) 205 7.28 0 0 35,600 39,100 32,100
20/05/2026 35,600 -1 (-2.73%) 740 26.28 0 0 36,600 40,200 33,000
19/05/2026 36,600 0 (0%) 184 6.45 0 0 36,600 40,200 33,000
18/05/2026 36,600 1 (2.81%) 1,873 68.09 0 0 35,600 39,100 32,100
15/05/2026 35,600 0.3 (0.85%) 2,129 75.21 0 0 35,300 38,800 31,800
14/05/2026 35,300 0 (0%) 2 0.07 0 0 35,300 38,800 31,800
13/05/2026 35,300 0.1 (0.28%) 845 29.82 0 0 35,200 38,700 31,700
12/05/2026 35,200 0 (0%) 7 0.25 0 0 35,200 38,700 31,700
11/05/2026 35,200 -1.3 (-3.56%) 4,636 168.97 0 0 36,500 40,100 32,900
08/05/2026 36,500 0 (0%) 12 0.44 0 0 36,500 40,100 32,900
07/05/2026 36,500 1.2 (3.4%) 13,114 474.17 0 0 35,300 38,800 31,800
06/05/2026 35,300 0.3 (0.86%) 301 10.69 0 0 35,000 38,500 31,500
05/05/2026 35,000 -1 (-2.78%) 816 28.52 0 0 36,000 39,600 32,400

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