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 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
29/10/2026 40,000 -3 (-6.98%) 101 4.04 0 0 43,000 47,300 38,700
28/10/2026 43,000 0 (0%) 18,500 767.9 0 0 43,000 47,300 38,700
27/10/2026 43,000 2 (4.88%) 300 12.7 0 0 41,000 45,100 36,900
26/10/2026 41,000 0 (0%) 1,200 49.2 0 0 41,000 45,100 36,900
23/10/2026 41,000 -1.9 (-4.43%) 1,000 40.9 0 0 42,900 47,100 38,700
22/10/2026 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
21/10/2026 42,900 3.9 (10%) 1,201 51.52 0 0 39,000 42,900 35,100
20/10/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
19/10/2026 39,000 1 (2.63%) 1,700 65.87 0 0 38,000 41,800 34,200
16/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
15/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
14/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
13/10/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
12/10/2026 38,000 0 (0%) 10 0.38 0 0 38,000 41,800 34,200
09/10/2026 38,000 -2 (-5%) 400 15.7 0 0 40,000 44,000 36,000
08/10/2026 40,000 0 (0%) 25 1 0 0 40,000 44,000 36,000
07/10/2026 40,000 -3.5 (-8.05%) 100 4 0 0 43,500 47,800 39,200
06/10/2026 43,500 0.1 (0.23%) 747 32.39 0 0 43,400 47,700 39,100
05/10/2026 43,400 0 (0%) 1,303 54.82 0 0 43,400 47,700 39,100
02/10/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
01/10/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
30/09/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
29/09/2026 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
28/09/2026 43,400 2.4 (5.85%) 200 8.44 0 0 41,000 45,100 36,900
25/09/2026 41,000 0.8 (1.99%) 300 12.3 0 0 40,200 44,200 36,200
24/09/2026 40,200 -2.3 (-5.41%) 2,100 84.41 0 0 42,500 46,700 38,300
23/09/2026 42,500 0 (0%) 100 4.25 0 0 42,500 46,700 38,300
22/09/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
21/09/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
18/09/2026 42,500 1.5 (3.66%) 200 8.5 0 0 41,000 45,100 36,900
17/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
15/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
14/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
11/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
10/09/2026 41,000 0 (0%) 300 12.31 0 0 41,000 45,100 36,900
09/09/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
08/09/2026 41,000 -3.8 (-8.48%) 100 4.1 0 0 44,800 49,200 40,400
07/09/2026 44,800 0 (0%) 0 0 0 0 44,800 49,200 40,400
04/09/2026 44,800 1.8 (4.19%) 300 13.45 0 0 43,000 47,300 38,700
03/09/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
28/08/2026 43,000 1 (2.38%) 1,000 39.06 0 0 42,000 46,200 37,800
27/08/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
26/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
25/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
24/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
20/08/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
19/08/2026 42,000 0.8 (1.94%) 600 25.15 0 0 41,200 45,300 37,100
18/08/2026 41,200 0 (0%) 0 0 0 0 41,200 45,300 37,100
17/08/2026 41,200 0 (0%) 0 0 0 0 41,200 45,300 37,100
14/08/2026 43,000 0 (0%) 900 38.2 0 0 43,000 47,300 38,700
13/08/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
12/08/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
11/08/2026 43,000 0 (0%) 600 25.8 0 0 43,000 47,300 38,700
10/08/2026 43,000 -0.9 (-2.05%) 600 25.89 0 0 43,900 48,200 39,600
07/08/2026 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
06/08/2026 43,900 0 (0%) 300 13.17 0 0 43,900 48,200 39,600
05/08/2026 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
04/08/2026 43,900 -1.1 (-2.44%) 200 8.89 0 0 45,000 49,500 40,500
03/08/2026 45,000 0 (0%) 1,300 58.54 0 0 45,000 49,500 40,500
31/07/2026 45,000 4 (9.76%) 600 25 0 0 41,000 45,100 36,900
30/07/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
29/07/2026 41,000 -0.6 (-1.44%) 400 16.4 0 0 41,600 45,700 37,500
28/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
27/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
24/07/2026 41,600 0 (0%) 0 0 0 0 41,600 45,700 37,500
23/07/2026 41,600 3.7 (9.76%) 200 8.32 0 0 37,900 41,600 34,200
22/07/2026 37,900 -4.1 (-9.76%) 1,608 61. 0 0 42,000 46,200 37,800
21/07/2026 42,000 -0.3 (-0.71%) 1,500 63 0 0 42,300 46,500 38,100
20/07/2026 42,300 0 (0%) 300 12.69 0 0 42,300 46,500 38,100
17/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
16/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
15/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
14/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
13/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
10/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
09/07/2026 42,300 0 (0%) 0 0 0 0 42,300 46,500 38,100
08/07/2026 42,300 -0.3 (-0.7%) 900 38.13 0 0 42,600 46,800 38,400
07/07/2026 42,600 -0.1 (-0.23%) 200 8.52 0 0 42,700 46,900 38,500
06/07/2026 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
03/07/2026 42,700 -0.3 (-0.7%) 100 4.27 0 0 43,000 47,300 38,700
02/07/2026 43,000 0 (0%) 301 12.94 0 0 43,000 47,300 38,700
01/07/2026 43,000 -1.6 (-3.59%) 100 4.3 0 0 44,600 49,000 40,200
30/06/2026 44,600 3.6 (8.78%) 200 8.97 0 0 41,000 45,100 36,900
29/06/2026 41,000 0 (0%) 4,600 189 0 0 41,000 45,100 36,900
26/06/2026 41,000 -0.9 (-2.15%) 900 36.86 0 0 41,900 46,000 37,800
25/06/2026 41,900 1.7 (4.23%) 100 4.19 0 0 40,200 44,200 36,200
24/06/2026 40,200 -1.8 (-4.29%) 205 8.25 0 0 42,000 46,200 37,800
23/06/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
22/06/2026 42,000 1.4 (3.45%) 1,208 48.21 0 0 40,600 44,600 36,600
19/06/2026 40,600 -0.4 (-0.98%) 1,100 44.06 0 0 41,000 45,100 36,900
18/06/2026 41,000 -1.5 (-3.53%) 1,000 41 0 0 42,500 46,700 38,300
17/06/2026 42,500 0.5 (1.19%) 200 8.5 0 0 42,000 46,200 37,800
16/06/2026 42,000 -4 (-8.7%) 100 4.2 0 0 46,000 50,600 41,400
15/06/2026 46,000 3 (6.98%) 6,800 268.21 0 0 43,000 47,300 38,700
12/06/2026 43,000 1 (2.38%) 100 4.3 0 0 42,000 46,200 37,800
11/06/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
10/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
09/06/2026 42,000 -0.5 (-1.18%) 600 25.2 0 0 42,500 46,700 38,300
08/06/2026 42,500 0.5 (1.19%) 200 8.45 0 0 42,000 46,200 37,800
05/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.5 (-1.18%) 500 21 0 0 42,500 46,700 38,300
03/06/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
02/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
01/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 400 16.8 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
19/05/2026 42,000 0.5 (1.2%) 300 12.6 0 0 41,500 45,600 37,400
18/05/2026 41,500 0 (0%) 8,135 341. 0 0 41,500 45,600 37,400
15/05/2026 41,500 -1.5 (-3.49%) 1,700 70.62 0 0 43,000 47,300 38,700
14/05/2026 43,000 0 (0%) 300 12.9 0 0 43,000 47,300 38,700
13/05/2026 43,000 0 (0%) 1,400 59.14 0 0 43,000 47,300 38,700
12/05/2026 43,000 1 (2.38%) 200 8.6 0 0 42,000 46,200 37,800
11/05/2026 42,000 -1.1 (-2.55%) 5,200 219.1 0 0 43,100 47,400 38,800
08/05/2026 43,100 -0.9 (-2.05%) 2,300 99.03 0 0 44,000 48,400 39,600
07/05/2026 44,000 1 (2.33%) 1,000 43.79 0 0 43,000 47,300 38,700
06/05/2026 43,000 0 (0%) 1,600 69.69 0 0 43,000 47,300 38,700
05/05/2026 43,000 -2 (-4.44%) 208 8.86 0 0 45,000 49,500 40,500
04/05/2026 45,000 3 (7.14%) 400 17.27 0 0 42,000 46,200 37,800

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