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 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
29/10/2026 43,800 -0.1 (-0.23%) 102 4.45 0 0 43,900 50,400 37,400
28/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
27/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
23/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
22/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
21/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
20/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
19/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
16/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
15/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
14/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
13/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
12/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
09/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
08/10/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
07/10/2026 43,900 -0.3 (-0.68%) 100 4.39 0 0 44,200 50,800 37,600
06/10/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
05/10/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
02/10/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
01/10/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
30/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
29/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
28/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
25/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
24/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
23/09/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
22/09/2026 44,200 -0.2 (-0.45%) 100 4.42 0 0 44,400 51,000 37,800
21/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
18/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
17/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
16/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
15/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
14/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
11/09/2026 44,400 0 (0%) 100 4.44 0 0 44,400 51,000 37,800
10/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
09/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
08/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
07/09/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
04/09/2026 44,400 -0.5 (-1.11%) 200 8.88 0 0 44,900 51,600 38,200
03/09/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
28/08/2026 44,900 0 (0%) 100 4.49 0 0 44,900 51,600 38,200
27/08/2026 44,900 -0.4 (-0.88%) 100 4.49 0 0 45,300 52,000 38,600
26/08/2026 45,300 0 (0%) 4 0.15 0 0 45,300 52,000 38,600
25/08/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
24/08/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
21/08/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
20/08/2026 45,300 0 (0%) 101 4.57 0 0 45,300 52,000 38,600
19/08/2026 45,300 0.1 (0.22%) 100 4.53 0 0 45,200 51,900 38,500
18/08/2026 45,200 -0.5 (-1.09%) 111 4.97 0 0 45,700 52,500 38,900
17/08/2026 45,700 -0.1 (-0.22%) 101 4.61 0 0 45,800 52,600 39,000
14/08/2026 45,800 0.1 (0.22%) 100 4.58 0 0 45,700 52,500 38,900
13/08/2026 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
12/08/2026 45,700 0.2 (0.44%) 120 5.48 0 0 45,500 52,300 38,700
11/08/2026 45,500 0.5 (1.11%) 100 4.55 0 0 45,000 51,700 38,300
10/08/2026 45,000 0 (0%) 1 0.04 0 0 45,000 51,700 38,300
07/08/2026 45,000 0 (0%) 74 3.34 0 0 45,000 51,700 38,300
06/08/2026 45,000 11.3 (33.53%) 100 4.5 0 0 33,700 47,100 20,300
05/08/2026 33,700 0 (0%) 0 0 0 0 33,700 47,100 20,300
04/08/2026 33,700 0 (0%) 0 0 0 0 33,700 47,100 20,300
03/08/2026 33,700 0 (0%) 0 0 0 0 33,700 47,100 20,300
31/07/2026 33,700 0 (0%) 0 0 0 0 33,700 47,100 20,300
30/07/2026 33,700 0 (0%) 0 0 0 0 33,700 47,100 20,300
29/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
28/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
27/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
24/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
23/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
22/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
21/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
20/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
17/07/2026 33,700 0 (0%) 30 1.02 0 0 33,700 38,700 28,700
16/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
15/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
14/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
13/07/2026 33,700 0 (0%) 10 0.34 0 0 33,700 38,700 28,700
10/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
09/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
08/07/2026 33,700 0 (0%) 6 0.2 0 0 33,700 38,700 28,700
07/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
06/07/2026 33,700 0 (0%) 30 1.01 0 0 33,700 38,700 28,700
03/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
02/07/2026 33,700 0 (0%) 1 0.03 0 0 33,700 38,700 28,700
01/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
30/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
29/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
26/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
25/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
24/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
23/06/2026 36,400 0 (0%) 201 6.78 0 0 36,400 41,800 31,000
22/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
19/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
18/06/2026 40,000 5 (14.29%) 100 4 0 0 35,000 40,200 29,800
17/06/2026 35,000 -5.7 (-14.%) 200 7 0 0 40,700 46,800 34,600
16/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
15/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
12/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
11/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
10/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
09/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
08/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
05/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
04/06/2026 40,700 0 (0%) 17 0.68 0 0 40,700 46,800 34,600
03/06/2026 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
02/06/2026 40,700 5.3 (14.97%) 131 5.17 0 0 35,400 40,700 30,100
01/06/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
29/05/2026 37,400 0 (0%) 300 10.62 0 0 37,400 43,000 31,800
28/05/2026 37,400 0 (0%) 51 1.62 0 0 37,400 43,000 31,800
27/05/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
26/05/2026 39,500 0.7 (1.8%) 301 11.24 0 0 38,800 44,600 33,000
25/05/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
22/05/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
21/05/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
20/05/2026 38,800 -0.3 (-0.77%) 151 5.86 0 0 39,100 44,900 33,300
19/05/2026 39,100 5.1 (15%) 231 9.03 0 0 34,000 39,100 28,900
18/05/2026 34,000 -4.5 (-11.69%) 116 3.94 0 0 38,500 44,200 32,800
15/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
14/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
13/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
12/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
11/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
08/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
07/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
06/05/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
05/05/2026 38,500 3.3 (9.38%) 356 13.41 0 0 35,200 40,400 30,000
04/05/2026 37,500 -1.2 (-3.1%) 202 7.11 0 0 38,700 44,500 32,900

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