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 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
29/10/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
28/10/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/10/2026 66,000 5.6 (9.27%) 100 6.6 0 0 60,400 66,400 54,400
26/10/2026 60,400 0 (0%) 0 0 0 0 60,400 66,400 54,400
23/10/2026 60,400 0 (0%) 0 0 0 0 60,400 66,400 54,400
22/10/2026 60,400 5.4 (9.82%) 100 6.04 0 0 55,000 60,500 49,500
21/10/2026 55,000 0 (0%) 11 0.58 0 0 55,000 60,500 49,500
20/10/2026 55,000 0 (0%) 3 0.17 0 0 55,000 60,500 49,500
19/10/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
16/10/2026 55,000 0 (0%) 10 0.53 0 0 55,000 60,500 49,500
15/10/2026 55,000 1 (1.85%) 100 5.5 0 0 54,000 59,400 48,600
14/10/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/10/2026 54,000 0 (0%) 1 0.05 0 0 54,000 59,400 48,600
12/10/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/10/2026 54,000 0 (0%) 10 0.54 0 0 54,000 59,400 48,600
08/10/2026 54,000 0 (0%) 4 0.21 0 0 54,000 59,400 48,600
07/10/2026 54,000 -5.9 (-9.85%) 100 5.4 0 0 59,900 65,800 54,000
06/10/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
05/10/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
02/10/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
01/10/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
30/09/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
29/09/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
28/09/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
25/09/2026 59,900 5.4 (9.91%) 201 12.04 0 0 54,500 59,900 49,100
24/09/2026 54,500 -0.2 (-0.37%) 3,619 197.23 0 0 54,700 60,100 49,300
23/09/2026 54,700 0 (0%) 7 0.37 0 0 54,700 60,100 49,300
22/09/2026 54,700 -4.7 (-7.91%) 401 23.01 0 0 59,400 65,300 53,500
21/09/2026 59,400 -6.6 (-10%) 1,100 65.97 0 0 66,000 72,600 59,400
18/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
17/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
16/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
15/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
14/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
11/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
10/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
09/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
08/09/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
07/09/2026 66,000 3.5 (5.6%) 700 40.8 0 0 62,500 68,700 56,300
04/09/2026 62,500 5.4 (9.46%) 100 6.25 0 0 57,100 62,800 51,400
03/09/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
28/08/2026 57,100 -2.3 (-3.87%) 200 11.42 0 0 59,400 65,300 53,500
27/08/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/08/2026 59,400 -6.6 (-10%) 100 5.94 0 0 66,000 72,600 59,400
25/08/2026 66,000 2.1 (3.29%) 100 6.6 0 0 63,900 70,200 57,600
24/08/2026 63,900 -2.1 (-3.18%) 200 12.33 0 0 66,000 72,600 59,400
21/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
20/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
19/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
17/08/2026 66,000 2.4 (3.77%) 100 6.6 0 0 63,600 69,900 57,300
14/08/2026 63,600 -1.4 (-2.15%) 700 41.46 0 0 65,000 71,500 58,500
13/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
12/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
11/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
10/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
07/08/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/08/2026 65,000 -1 (-1.52%) 200 13 0 0 66,000 72,600 59,400
05/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
04/08/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
03/08/2026 66,000 0 (0%) 1 0.06 0 0 66,000 72,600 59,400
31/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
30/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
29/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
28/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
24/07/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
23/07/2026 66,000 0.1 (0.15%) 1,200 72.6 0 0 65,900 72,400 59,400
22/07/2026 65,900 5.9 (9.83%) 116 7.46 0 0 60,000 66,000 54,000
21/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
20/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
17/07/2026 60,000 0 (0%) 4 0.23 0 0 60,000 66,000 54,000
16/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
15/07/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
14/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/07/2026 60,000 0 (0%) 3 0.18 0 0 60,000 66,000 54,000
09/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
08/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
01/07/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
30/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
25/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
24/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
23/06/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
22/06/2026 60,000 0 (0%) 100 6 0 0 60,000 66,000 54,000
19/06/2026 60,000 -2.9 (-4.61%) 100 6 0 0 62,900 69,100 56,700
18/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
17/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
16/06/2026 62,900 0 (0%) 46 2.67 0 0 62,900 69,100 56,700
15/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
12/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
11/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
10/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
09/06/2026 62,900 0 (0%) 60 3.4 0 0 62,900 69,100 56,700
08/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
05/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
04/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
03/06/2026 62,900 0 (0%) 4 0.24 0 0 62,900 69,100 56,700
02/06/2026 62,900 0 (0%) 1 0.07 0 0 62,900 69,100 56,700
01/06/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
29/05/2026 62,900 0 (0%) 4 0.23 0 0 62,900 69,100 56,700
28/05/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
27/05/2026 62,900 -0.1 (-0.16%) 200 12.58 0 0 63,000 69,300 56,700
26/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
25/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
22/05/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
21/05/2026 63,000 -4 (-5.97%) 4,900 303.23 0 0 67,000 73,700 60,300
20/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
19/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
18/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
15/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
14/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
13/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
12/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
11/05/2026 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
08/05/2026 67,000 5 (8.06%) 100 6.7 0 0 62,000 68,200 55,800
07/05/2026 62,000 -5 (-7.46%) 1,000 62.06 0 0 67,000 73,700 60,300
06/05/2026 67,000 2.5 (3.88%) 100 6.7 0 0 64,500 70,900 58,100
05/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100
04/05/2026 64,500 0 (0%) 0 0 0 0 64,500 70,900 58,100

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