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 (0%) 0 0 0 0 33,000 37,900 28,100
29/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/10/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
26/10/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/10/2026 33,000 0 (0%) 1,301 42.93 0 0 33,000 37,900 28,100
22/10/2026 33,000 0 (0%) 900 29.69 0 0 33,000 37,900 28,100
21/10/2026 33,000 0 (0%) 1 0.03 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%) 300 9.9 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%) 300 9.9 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%) 1,000 33 0 0 33,000 37,900 28,100
09/10/2026 33,000 3.6 (12.24%) 100 3.3 0 0 29,400 33,800 25,000
08/10/2026 29,400 0 (0%) 7 0.21 0 0 29,400 33,800 25,000
07/10/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/10/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
05/10/2026 29,000 -3.9 (-11.85%) 2,200 64.69 0 0 32,900 37,800 28,000
02/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
01/10/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/09/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
25/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
17/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/09/2026 32,900 0 (0%) 7 0.23 0 0 32,900 37,800 28,000
15/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
14/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/09/2026 32,900 0 (0%) 7 0.2 0 0 32,900 37,800 28,000
10/09/2026 32,900 0 (0%) 2 0.07 0 0 32,900 37,800 28,000
09/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/09/2026 32,900 0.8 (2.49%) 1,200 39.48 0 0 32,100 36,900 27,300
04/09/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
03/09/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
28/08/2026 30,300 -3.5 (-10.36%) 200 6.41 0 0 33,800 38,800 28,800
27/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
26/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
25/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
24/08/2026 33,800 0 (0%) 4 0.14 0 0 33,800 38,800 28,800
21/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
20/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
19/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
18/08/2026 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
17/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
14/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
13/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
11/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
10/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
07/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
06/08/2026 33,800 1.3 (4%) 105 3.55 0 0 32,500 37,300 27,700
05/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
04/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
31/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
30/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
29/07/2026 32,500 0 (0%) 0 0 45,000 1,246.5 32,500 37,300 27,700
28/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
22/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
21/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
20/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
17/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/07/2026 32,500 0 (0%) 9 0.3 0 0 32,500 37,300 27,700
15/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
14/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
10/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
09/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/07/2026 32,500 1.5 (4.84%) 309 10.04 0 0 31,000 35,600 26,400
07/07/2026 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
06/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
03/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
02/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
01/07/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
30/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/06/2026 31,000 0 (0%) 1 0.03 0 0 31,000 35,600 26,400
26/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/06/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/06/2026 31,000 -3 (-8.82%) 1,001 31.03 0 0 34,000 39,100 28,900
23/06/2026 34,000 2.4 (7.59%) 500 17 0 0 31,600 36,300 26,900
22/06/2026 31,500 1.1 (3.62%) 1,030 32.5 0 0 30,400 34,900 25,900
19/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
18/06/2026 30,400 0 (0%) 4 0.12 0 0 30,400 34,900 25,900
17/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
16/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/06/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
11/06/2026 30,400 0 (0%) 11 0.34 0 0 30,400 34,900 25,900
10/06/2026 30,400 -2.7 (-8.16%) 503 15.3 0 0 33,100 38,000 28,200
09/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
08/06/2026 33,100 0 (0%) 102 3.38 0 0 33,100 38,000 28,200
05/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
04/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
03/06/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
02/06/2026 33,100 -0.5 (-1.49%) 830 27.49 0 0 33,600 38,600 28,600
01/06/2026 33,600 0 (0%) 16 0.54 0 0 33,600 38,600 28,600
29/05/2026 33,600 0 (0%) 11 0.37 0 0 33,600 38,600 28,600
28/05/2026 33,600 0 (0%) 6 0.2 0 0 33,600 38,600 28,600
27/05/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
26/05/2026 33,600 0 (0%) 100 3.36 0 0 33,600 38,600 28,600
25/05/2026 36,600 0.7 (1.95%) 700 25.62 0 0 35,900 41,200 30,600
22/05/2026 36,500 1 (2.82%) 1,000 35.9 0 0 35,500 40,800 30,200
21/05/2026 35,500 0 (0%) 8 0.3 0 0 35,500 40,800 30,200
20/05/2026 35,500 0 (0%) 4 0.15 0 0 35,500 40,800 30,200
19/05/2026 35,500 0 (0%) 102 3.63 0 0 35,500 40,800 30,200
18/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/05/2026 35,500 0.5 (1.43%) 200 7.1 0 0 35,000 40,200 29,800
14/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/05/2026 35,000 -0.5 (-1.41%) 3,000 105.01 0 0 35,500 40,800 30,200
12/05/2026 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
11/05/2026 35,500 -0.3 (-0.84%) 1,700 60.35 0 0 35,800 41,100 30,500
08/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/05/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/05/2026 36,000 -1.5 (-4%) 200 7.15 0 0 37,500 43,100 31,900
05/05/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
04/05/2026 37,500 0.6 (1.63%) 100 3.75 0 0 36,900 42,400 31,400

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