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 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/10/2026 50,000 0 (0%) 1 0.05 0 0 50,000 55,000 45,000
22/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
16/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
09/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
06/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
05/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
02/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
01/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
30/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
17/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
16/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/09/2026 50,000 0 (0%) 4 0.18 0 0 50,000 55,000 45,000
11/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
09/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/09/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
07/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
04/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
03/09/2026 50,000 0 (0%) 2,000 100 0 0 50,000 55,000 45,000
28/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
17/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/08/2026 50,000 -2 (-3.85%) 104 5.19 0 0 52,000 57,200 46,800
13/08/2026 52,000 0 (0%) 200 10.4 0 0 52,000 57,200 46,800
12/08/2026 52,000 2 (4%) 300 15.6 0 0 50,000 55,000 45,000
11/08/2026 50,000 0 (0%) 1,600 80 0 0 50,000 55,000 45,000
10/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
06/08/2026 50,000 3.5 (7.53%) 200 10 0 0 46,500 51,100 41,900
05/08/2026 46,500 0 (0%) 4 0.17 0 0 46,500 51,100 41,900
04/08/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
03/08/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
31/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
30/07/2026 46,500 0 (0%) 200 9.3 0 0 46,500 51,100 41,900
29/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
28/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
27/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
24/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
23/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
22/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
21/07/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
20/07/2026 46,500 0 (0%) 100 4.65 0 0 46,500 51,100 41,900
17/07/2026 46,500 1.5 (3.33%) 560 25.95 0 0 45,000 49,500 40,500
16/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
15/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
14/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
13/07/2026 45,000 0 (0%) 520 23.4 0 0 45,000 49,500 40,500
10/07/2026 45,000 2 (4.65%) 1,000 45 0 0 43,000 47,300 38,700
09/07/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
08/07/2026 43,000 0 (0%) 10 0.47 0 0 43,000 47,300 38,700
07/07/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
06/07/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
03/07/2026 43,000 1 (2.38%) 200 8.5 0 0 42,000 46,200 37,800
02/07/2026 42,000 0 (0%) 200 8.4 0 0 42,000 46,200 37,800
01/07/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/06/2026 42,000 2 (5%) 5,900 249 0 0 40,000 44,000 36,000
26/06/2026 40,000 0 (0%) 200 8 0 0 40,000 44,000 36,000
25/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
24/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
23/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
22/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
19/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
18/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
17/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
16/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
15/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
12/06/2026 40,000 0 (0%) 400 16 0 0 40,000 44,000 36,000
11/06/2026 40,000 0 (0%) 600 24 0 0 40,000 44,000 36,000
10/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
08/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
05/06/2026 40,000 0 (0%) 400 16.3 0 0 40,000 44,000 36,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
03/06/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
02/06/2026 40,000 -2.5 (-5.88%) 200 8 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
29/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
28/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
27/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
26/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
25/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
22/05/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
21/05/2026 42,000 -0.5 (-1.18%) 100 4.2 0 0 42,500 46,700 38,300
20/05/2026 42,500 0.5 (1.19%) 400 16.45 0 0 42,000 46,200 37,800
19/05/2026 42,000 -1 (-2.33%) 500 21.03 0 0 43,000 47,300 38,700
18/05/2026 43,000 1 (2.38%) 500 21.26 0 0 42,000 46,200 37,800
15/05/2026 42,000 3.5 (9.09%) 1,106 46.58 0 0 38,500 42,300 34,700
14/05/2026 38,500 3.5 (10%) 304 11.68 0 0 35,000 38,500 31,500
13/05/2026 35,000 3 (9.38%) 502 17.56 0 0 32,000 35,200 28,800
12/05/2026 32,000 2.9 (9.97%) 202 6.46 0 0 29,100 32,000 26,200
11/05/2026 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
08/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
07/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
06/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
05/05/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
04/05/2026 29,200 0 (0%) 60 1.65 0 0 29,200 32,100 26,300

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