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 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
29/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
28/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
27/10/2026 30,500 0 (0%) 0 0 66,140 2,017.27 30,500 35,000 26,000
26/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
23/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
22/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/10/2026 30,500 0 (0%) 0 0 108,400 3,381.5 30,500 35,000 26,000
19/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
15/10/2026 30,500 0 (0%) 0 0 327,500 9,988.75 30,500 35,000 26,000
14/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/10/2026 30,500 0 (0%) 0 0 29,300 893.65 30,500 35,000 26,000
12/10/2026 30,500 0 (0%) 0 0 163,700 4,992.85 30,500 35,000 26,000
09/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
08/10/2026 30,500 0 (0%) 0 0 44,800 1,433.6 30,500 35,000 26,000
07/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
06/10/2026 30,500 0 (0%) 0 0 61,250 1,960 30,500 35,000 26,000
05/10/2026 30,500 0 (0%) 0 0 100,300 3,059.15 30,500 35,000 26,000
02/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
01/10/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
30/09/2026 30,500 -1.5 (-4.69%) 100 3.05 0 0 32,000 36,800 27,200
29/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/09/2026 32,000 0 (0%) 200 6.4 228,500 7,312 32,000 36,800 27,200
23/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/09/2026 32,000 0 (0%) 0 0 777,600 21,522.7 32,000 36,800 27,200
17/09/2026 32,000 0 (0%) 0 0 111,400 3,444.44 32,000 36,800 27,200
16/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/09/2026 32,000 0 (0%) 0 0 207,500 5,787.25 32,000 36,800 27,200
14/09/2026 32,000 0 (0%) 0 0 45,800 1,387.74 32,000 36,800 27,200
11/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
07/09/2026 32,000 0 (0%) 1 0.03 26,100 793.44 32,000 36,800 27,200
04/09/2026 32,000 0 (0%) 0 0 65,600 2,054.2 32,000 36,800 27,200
03/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/08/2026 32,000 0 (0%) 0 0 230,200 7,076.62 32,000 36,800 27,200
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/08/2026 32,000 0 (0%) 0 0 31,200 998.4 32,000 36,800 27,200
20/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
19/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/08/2026 32,000 -0.8 (-2.44%) 500 16 0 0 32,800 37,700 27,900
14/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
13/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
12/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
11/08/2026 32,800 0 (0%) 0 0 92,000 3,017.6 32,800 37,700 27,900
10/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
07/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
06/08/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
05/08/2026 32,900 -0.1 (-0.3%) 56,400 1,852.57 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 32,000 1,056 0 0 33,000 46,200 19,800
03/08/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
31/07/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
30/07/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
28/07/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
27/07/2026 33,000 0 (0%) 0 0 0 0 33,000 46,200 19,800
24/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/07/2026 33,000 0 (0%) 0 0 166,400 5,491.2 33,000 37,900 28,100
02/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/06/2026 33,000 0 (0%) 0 0 21,500 709.5 33,000 37,900 28,100
29/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/06/2026 33,000 0 (0%) 0 0 152,000 5,016 33,000 37,900 28,100
25/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,200 0 (0%) 62,600 2,066.32 0 0 33,200 38,100 28,300
17/06/2026 30,000 0.4 (1.35%) 62,000 2,055.5 0 0 29,600 34,000 25,200
16/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
15/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
12/06/2026 30,000 0.5 (1.69%) 1,000 29.55 0 0 29,500 33,900 25,100
11/06/2026 29,500 0 (0%) 0 0 74,000 2,331 29,500 33,900 25,100
10/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/06/2026 29,500 0 (0%) 89 2.55 0 0 29,500 33,900 25,100
03/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/06/2026 29,500 -0.4 (-1.34%) 65,100 1,920.45 0 0 29,900 34,300 25,500
01/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
28/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/05/2026 30,000 -0.1 (-0.33%) 85,500 2,556.47 0 0 30,100 34,600 25,600
25/05/2026 30,300 3.7 (13.91%) 37,000 1,111.94 0 0 26,600 30,500 22,700
22/05/2026 26,500 -0.1 (-0.38%) 151,000 4,010.31 0 0 26,600 30,500 22,700
21/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
20/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
19/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
18/05/2026 26,600 0 (0%) 8,700 231.42 0 0 26,600 30,500 22,700
15/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
14/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
13/05/2026 26,600 0.6 (2.31%) 33,300 885.78 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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