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
06/11/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
05/11/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
04/11/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
03/11/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
02/11/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
30/10/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
29/10/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
28/10/2026 39,000 -1.65 (-4.06%) 100 3.9 0 0 40,650 43,450 37,850
27/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
22/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
21/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
20/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
19/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
16/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
15/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
14/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
13/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
12/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
09/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
08/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
07/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
06/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
05/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
02/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
01/10/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
30/09/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
29/09/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
28/09/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
25/09/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
24/09/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/09/2026 40,650 2.65 (6.97%) 400 14.7 0 0 38,000 40,650 35,350
22/09/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
21/09/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
18/09/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
17/09/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
16/09/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
15/09/2026 38,000 0 (0%) 0 0 200,000 7,100 38,000 40,650 35,350
14/09/2026 38,000 -1 (-2.56%) 500 19 0 0 39,000 41,700 36,300
11/09/2026 39,000 0 (0%) 100 3.9 0 0 39,000 41,700 36,300
10/09/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
09/09/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
08/09/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
07/09/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
04/09/2026 39,000 0 (0%) 400 15.6 0 0 39,000 41,700 36,300
03/09/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
28/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
27/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
26/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
25/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
24/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
21/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
20/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
19/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
18/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
17/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
13/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
12/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
11/08/2026 39,000 0 (0%) 100 3.9 0 0 39,000 41,700 36,300
10/08/2026 39,000 -1 (-2.5%) 100 3.9 0 0 40,000 42,800 37,200
07/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
06/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
05/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
27/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
24/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
23/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
22/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
21/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
20/07/2026 40,000 0 (0%) 2,000 80 0 0 40,000 42,800 37,200
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
16/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
15/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
14/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
13/07/2026 40,000 -1 (-2.44%) 500 20 0 0 41,000 43,850 38,150
10/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
09/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
06/07/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/07/2026 41,000 2.6 (6.77%) 2,500 96.52 0 0 38,400 41,050 35,750
02/07/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
01/07/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
30/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
29/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
26/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
25/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
24/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
23/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
22/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
19/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
18/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
17/06/2026 38,400 0 (0%) 0 0 0 0 38,400 41,050 35,750
16/06/2026 38,400 -2.85 (-6.91%) 13,800 529.92 0 0 41,250 44,100 38,400
15/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
12/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
11/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
10/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
09/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
08/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
05/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
04/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
03/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
02/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
01/06/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
29/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
28/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
27/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
26/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
25/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
22/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
21/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
20/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
19/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
18/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
15/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
14/05/2026 43,000 2 (4.88%) 100 4.3 0 0 41,000 43,850 38,150
13/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
11/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/05/2026 41,000 -0.8 (-1.91%) 200 8.45 0 0 41,800 44,700 38,900
06/05/2026 41,800 0 (0%) 0 0 0 0 41,800 44,700 38,900

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