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 33,000 0.6 (1.85%) 100 3.3 0 0 32,400 37,200 27,600
29/10/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
28/10/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
27/10/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
26/10/2026 32,400 4.2 (14.89%) 300 9.72 0 0 28,200 32,400 24,000
23/10/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
22/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
06/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/10/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
01/10/2026 33,000 0 (0%) 5 0.17 0 0 33,000 37,900 28,100
30/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/09/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
21/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/09/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
17/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/09/2026 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
14/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/09/2026 33,000 0 (0%) 7 0.21 10,400 292.24 33,000 37,900 28,100
07/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
04/09/2026 33,000 0 (0%) 108 3.53 0 0 33,000 37,900 28,100
03/09/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/08/2026 33,000 -1 (-2.94%) 300 9.9 0 0 34,000 39,100 28,900
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
18/08/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/08/2026 34,000 1 (3.03%) 100 3.4 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 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
12/08/2026 33,000 -1.1 (-3.23%) 100 3.3 0 0 34,100 39,200 29,000
11/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
10/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
07/08/2026 34,100 0 (0%) 1 0.04 0 0 34,100 39,200 29,000
06/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
05/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
04/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
03/08/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
31/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
30/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
29/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
28/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
27/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
24/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
23/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
22/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
17/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/07/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
14/07/2026 34,100 -6 (-14.96%) 1,800 61.38 0 0 40,100 46,100 34,100
13/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
10/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
09/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
08/07/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
07/07/2026 40,100 5.2 (14.9%) 100 4.01 0 0 34,900 40,100 29,700
06/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
03/07/2026 34,900 1.9 (5.76%) 100 3.49 0 0 33,000 37,900 28,100
02/07/2026 33,000 2.9 (9.63%) 1,001 33.03 0 0 30,100 34,600 25,600
01/07/2026 30,100 -4.8 (-13.75%) 100 3.01 0 0 34,900 40,100 29,700
30/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
29/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
26/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
25/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
24/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
23/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
22/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
17/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
16/06/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
15/06/2026 34,900 1.9 (5.76%) 100 3.49 0 0 33,000 37,900 28,100
12/06/2026 33,000 -5.7 (-14.73%) 3,200 105.7 0 0 38,700 44,500 32,900
11/06/2026 38,700 3.8 (10.89%) 100 3.87 0 0 34,900 40,100 29,700
10/06/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
09/06/2026 36,900 0.9 (2.5%) 102 3.76 0 0 36,000 41,400 30,600
08/06/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
05/06/2026 35,000 -1.9 (-5.15%) 1,000 35 0 0 36,900 42,400 31,400
04/06/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
03/06/2026 36,900 0 (0%) 1 0.04 0 0 36,900 42,400 31,400
02/06/2026 36,900 1 (2.79%) 100 3.69 0 0 35,900 41,200 30,600
01/06/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
29/05/2026 35,900 -1 (-2.71%) 1,900 68.21 0 0 36,900 42,400 31,400
28/05/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/05/2026 36,900 1.9 (5.43%) 100 3.69 0 0 35,000 40,200 29,800
26/05/2026 35,000 -5.9 (-14.43%) 100 3.5 0 0 40,900 47,000 34,800
25/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
22/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
20/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
19/05/2026 42,000 5.4 (14.75%) 7,000 286.2 0 0 36,600 42,000 31,200
18/05/2026 36,600 -6.4 (-14.88%) 200 7.32 0 0 43,000 49,400 36,600
15/05/2026 43,000 5.5 (14.67%) 100 4.3 3,609,700 123,632.92 37,500 43,100 31,900
14/05/2026 37,500 0 (0%) 0 0 3,048,000 108,790.8 37,500 43,100 31,900
13/05/2026 38,400 0.6 (1.59%) 300 11.25 2,652,000 93,884.8 37,800 43,400 32,200
12/05/2026 39,900 -2 (-4.77%) 200 7.56 0 0 41,900 48,100 35,700
11/05/2026 41,900 5.3 (14.48%) 100 4.19 0 0 36,600 42,000 31,200
08/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
07/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
06/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
05/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
04/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200

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