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
09/11/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/11/2026 25,000 0 (0%) 58,000 1,450 0 0 25,000 28,700 21,300
05/11/2026 25,000 0 (0%) 134,100 3,355.2 0 0 25,000 28,700 21,300
04/11/2026 25,000 0 (0%) 5,500 137.5 0 0 25,000 28,700 21,300
03/11/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/11/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
30/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/10/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
28/10/2026 25,000 0 (0%) 1,500 37.5 0 0 25,000 28,700 21,300
27/10/2026 25,000 1 (4.17%) 802 20.05 0 0 24,000 27,600 20,400
26/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/10/2026 24,000 0 (0%) 51 1.22 0 0 24,000 27,600 20,400
22/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/10/2026 24,000 0 (0%) 2,200 52.8 0 0 24,000 27,600 20,400
09/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2026 24,000 -1 (-4%) 100 2.4 0 0 25,000 28,700 21,300
05/10/2026 25,000 0.5 (2.04%) 2,700 67.5 0 0 24,500 28,100 20,900
02/10/2026 24,500 0 (0%) 50 1.18 0 0 24,500 28,100 20,900
01/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/09/2026 24,500 0.3 (1.24%) 500 12.25 0 0 24,200 27,800 20,600
29/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
28/09/2026 24,100 0.1 (0.42%) 400 9.66 0 0 24,000 27,600 20,400
25/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/09/2026 24,000 -2.7 (-10.11%) 100 2.4 0 0 26,700 30,700 22,700
22/09/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
21/09/2026 26,700 3.4 (14.59%) 300 8.01 0 0 23,300 26,700 19,900
18/09/2026 23,600 -3.4 (-12.59%) 200 4.66 0 0 27,000 31,000 23,000
17/09/2026 27,000 -4.3 (-13.74%) 100 2.7 0 0 31,300 35,900 26,700
16/09/2026 31,300 0 (0%) 0 0 8,068,250 282,388.75 31,300 35,900 26,700
15/09/2026 32,500 4.2 (14.84%) 10,100 315.75 0 0 28,300 32,500 24,100
14/09/2026 30,000 2.9 (10.7%) 1,500 42.5 0 0 27,100 31,100 23,100
11/09/2026 27,500 3.5 (14.58%) 50,800 1,376.65 0 0 24,000 27,600 20,400
10/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/09/2026 24,000 -3.5 (-12.73%) 3,000 72.1 0 0 27,500 31,600 23,400
04/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/09/2026 27,500 0.4 (1.48%) 5,000 137.5 0 0 27,100 31,100 23,100
28/08/2026 27,100 0 (0%) 19,200 521.06 0 0 27,100 31,100 23,100
27/08/2026 27,100 0.2 (0.74%) 19,200 521.06 0 0 26,900 30,900 22,900
26/08/2026 26,800 0 (0%) 27,200 731.95 0 0 26,800 30,800 22,800
25/08/2026 26,800 0.6 (2.29%) 3,800 101.84 0 0 26,200 30,100 22,300
24/08/2026 26,700 1.1 (4.3%) 7,300 191.47 0 0 25,600 29,400 21,800
21/08/2026 25,500 0 (0%) 12,100 310 0 0 25,500 29,300 21,700
20/08/2026 25,500 0.5 (2%) 6,700 170.57 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 1,100 27.5 0 0 25,000 28,700 21,300
18/08/2026 25,000 1 (4.17%) 100 2.5 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/08/2026 24,000 -0.5 (-2.04%) 1,500 36.03 0 0 24,500 28,100 20,900
13/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/08/2026 24,500 -0.6 (-2.39%) 8,000 196 0 0 25,100 28,800 21,400
10/08/2026 25,100 0.4 (1.62%) 1,600 40.16 0 0 24,700 28,400 21,000
07/08/2026 24,500 0 (0%) 10,700 264.52 0 0 24,500 28,100 20,900
06/08/2026 24,500 -0.5 (-2%) 4,900 120.05 0 0 25,000 28,700 21,300
05/08/2026 25,000 0.6 (2.46%) 3,500 87.5 0 0 24,400 28,000 20,800
04/08/2026 24,400 0 (0%) 6,200 151.28 0 0 24,400 28,000 20,800
03/08/2026 24,500 0.3 (1.24%) 13,000 317.36 0 0 24,200 27,800 20,600
31/07/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
30/07/2026 24,200 0 (0%) 21,700 525.14 0 0 24,200 27,800 20,600
29/07/2026 24,000 -0.5 (-2.04%) 74,000 1,790 0 0 24,500 28,100 20,900
28/07/2026 24,500 0 (0%) 3,200 78.4 0 0 24,500 28,100 20,900
27/07/2026 24,500 1 (4.26%) 20,000 490 0 0 23,500 27,000 20,000
24/07/2026 24,000 0.2 (0.84%) 30,000 703.8 0 0 23,800 27,300 20,300
23/07/2026 23,500 -0.5 (-2.08%) 37,000 879.85 0 0 24,000 27,600 20,400
22/07/2026 24,000 -0.5 (-2.04%) 22,700 545.42 0 0 24,500 28,100 20,900
21/07/2026 24,500 0.5 (2.08%) 4,100 100.45 0 0 24,000 27,600 20,400
20/07/2026 24,000 0.6 (2.56%) 4,200 100.81 0 0 23,400 26,900 19,900
17/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
16/07/2026 23,000 -0.5 (-2.13%) 3,700 86.6 0 0 23,500 27,000 20,000
15/07/2026 24,000 0.5 (2.13%) 1,500 35.3 0 0 23,500 27,000 20,000
14/07/2026 23,500 0.1 (0.43%) 1,800 42.3 0 0 23,400 26,900 19,900
13/07/2026 23,000 0.4 (1.77%) 800 18.7 0 0 22,600 25,900 19,300
10/07/2026 23,300 -0.7 (-2.92%) 1,300 29.37 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 400 9.6 686,456 17,819.86 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 3,900 93.42 2,707,094 70,384.44 24,000 27,600 20,400
25/06/2026 24,000 1.9 (8.6%) 1,500 36 0 0 22,100 25,400 18,800
24/06/2026 22,100 -1.9 (-7.92%) 7,000 154.7 5,204,430 135,315.18 24,000 27,600 20,400
23/06/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
22/06/2026 24,000 0 (0%) 8,300 199.2 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 1,653,100 42,980.6 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 1.6 (7.14%) 100 2.4 0 0 22,400 25,700 19,100
15/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
12/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
11/06/2026 22,000 -2 (-8.33%) 4,500 101 0 0 24,000 27,600 20,400
10/06/2026 24,000 0.2 (0.84%) 1,000 24 0 0 23,800 27,300 20,300
09/06/2026 24,000 2 (9.09%) 12,100 287.95 0 0 22,000 25,300 18,700
08/06/2026 22,000 0 (0%) 2,000 44 0 0 22,000 25,300 18,700
05/06/2026 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
04/06/2026 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 851,450 20,434.8 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 -2 (-8.7%) 300 6.3 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 2.1 (10.05%) 5,500 126.5 0 0 20,900 24,000 17,800
22/05/2026 20,900 -3.6 (-14.69%) 300 6.27 0 0 24,500 28,100 20,900
21/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
18/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
15/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh