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 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
28/10/2026 31,000 0 (0%) 0 0 55,000 1,798.5 31,000 35,600 26,400
27/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/10/2026 31,000 0 (0%) 0 0 55,000 1,798.5 31,000 35,600 26,400
23/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/10/2026 31,000 0 (0%) 0 0 61,000 1,994.7 31,000 35,600 26,400
12/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/10/2026 31,000 1 (3.33%) 1,000 31 61,000 1,994.7 30,000 34,500 25,500
08/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/10/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
06/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/10/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/09/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
24/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/09/2026 30,000 0 (0%) 0 0 60,000 1,962 30,000 34,500 25,500
22/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
21/09/2026 30,000 0 (0%) 0 0 56,000 1,831.2 30,000 34,500 25,500
18/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
17/09/2026 30,000 0 (0%) 0 0 56,000 1,831.2 30,000 34,500 25,500
16/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/09/2026 30,000 0 (0%) 0 0 60,200 1,968.54 30,000 34,500 25,500
14/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/09/2026 30,000 0 (0%) 0 0 59,000 1,929.3 30,000 34,500 25,500
09/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/09/2026 30,000 0 (0%) 0 0 61,000 1,994.7 30,000 34,500 25,500
04/09/2026 30,000 -0.7 (-2.28%) 200 6 0 0 30,700 35,300 26,100
03/09/2026 30,700 0 (0%) 0 0 62,000 2,027.4 30,700 35,300 26,100
28/08/2026 30,700 0 (0%) 0 0 65,000 2,125.5 30,700 35,300 26,100
27/08/2026 30,700 0 (0%) 0 0 65,000 2,125.5 30,700 35,300 26,100
26/08/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
25/08/2026 30,000 -2.5 (-7.69%) 2,200 67.5 63,300 2,069.91 32,500 37,300 27,700
24/08/2026 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/08/2026 33,000 0 (0%) 0 0 70,000 2,289 33,000 37,900 28,100
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/08/2026 33,000 0 (0%) 1,000 33 70,000 2,289 33,000 37,900 28,100
17/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/08/2026 33,000 -2 (-5.71%) 1,000 33 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 114 4.01 15,000 447 35,000 40,200 29,800
11/08/2026 35,000 2 (6.06%) 500 17.5 0 0 33,000 37,900 28,100
10/08/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 103 3.4 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 1,000 33 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 2,000 66 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
31/07/2026 33,000 0.1 (0.3%) 3,000 99 0 0 32,900 37,800 28,000
30/07/2026 33,000 0 (0%) 2,301 75.81 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 1,500 49.5 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 6,700 221.1 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
23/07/2026 33,000 0.1 (0.3%) 2,500 82.5 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 33,000 0.4 (1.23%) 3,200 105.4 0 0 32,600 37,400 27,800
20/07/2026 32,600 0 (0%) 1,500 48.9 0 0 32,600 37,400 27,800
17/07/2026 32,600 0 (0%) 2,000 65.2 0 0 32,600 37,400 27,800
16/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
15/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
14/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
13/07/2026 32,600 0 (0%) 700 22.82 0 0 32,600 37,400 27,800
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/07/2026 32,600 0.1 (0.31%) 700 22.82 67,000 2,184.2 32,500 37,300 27,700
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
07/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
06/07/2026 32,500 0 (0%) 0 0 66,000 2,151.6 32,500 37,300 27,700
03/07/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
02/07/2026 32,500 0 (0%) 101 3.28 0 0 32,500 37,300 27,700
01/07/2026 32,500 0 (0%) 800 26 0 0 32,500 37,300 27,700
30/06/2026 32,500 0 (0%) 9,100 295.75 58,000 1,890.8 32,500 37,300 27,700
29/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
26/06/2026 32,500 0 (0%) 0 0 57,000 1,858.2 32,500 37,300 27,700
25/06/2026 32,500 -1 (-2.99%) 1,000 32.5 0 0 33,500 38,500 28,500
24/06/2026 33,500 1 (3.08%) 9,000 301.5 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 22,005 715.14 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 7,900 256.75 40,000 1,108 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
18/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/06/2026 32,700 0.2 (0.62%) 3,300 107.31 0 0 32,500 37,300 27,700
11/06/2026 32,500 0 (0%) 5,400 175.5 0 0 32,500 37,300 27,700
10/06/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
09/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
05/06/2026 32,500 0 (0%) 12,100 393.25 0 0 32,500 37,300 27,700
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/06/2026 32,500 -1.3 (-3.85%) 1,000 32.5 0 0 33,800 38,800 28,800
02/06/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/06/2026 32,500 -0.2 (-0.61%) 2,000 67.5 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 0.2 (0.62%) 4,500 147.15 0 0 32,500 37,300 27,700
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
25/05/2026 33,000 0.8 (2.48%) 7,100 230.62 0 0 32,200 37,000 27,400
22/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/05/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
18/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/05/2026 32,200 0 (0%) 1,100 35.45 0 0 32,200 37,000 27,400
12/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400

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