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
02/11/2026 21,400 0 (0%) 5 0.11 0 0 21,400 24,600 18,200
30/10/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
29/10/2026 22,900 0 (0%) 33 0.75 0 0 22,900 26,300 19,500
28/10/2026 22,900 0 (0%) 117 2.7 0 0 22,900 26,300 19,500
27/10/2026 24,000 0.9 (3.9%) 300 6.87 0 0 23,100 26,500 19,700
26/10/2026 23,100 -4 (-14.76%) 604 13.95 0 0 27,100 31,100 23,100
23/10/2026 23,200 -4 (-14.71%) 564 13.89 0 0 27,200 31,200 23,200
22/10/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
21/10/2026 27,200 0 (0%) 40 1.04 0 0 27,200 31,200 23,200
20/10/2026 27,200 -4.7 (-14.73%) 119 3.24 0 0 31,900 36,600 27,200
19/10/2026 31,900 0 (0%) 4 0.13 0 0 31,900 36,600 27,200
16/10/2026 31,900 0 (0%) 12 0.33 0 0 31,900 36,600 27,200
15/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
12/10/2026 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
09/10/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
08/10/2026 31,900 -1.1 (-3.33%) 100 3.19 0 0 33,000 37,900 28,100
07/10/2026 33,000 0 (0%) 0 0 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%) 8 0.22 0 0 33,000 37,900 28,100
01/10/2026 33,000 0 (0%) 0 0 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%) 11 0.31 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%) 73 2.05 0 0 33,000 37,900 28,100
17/09/2026 33,000 0 (0%) 79 2.51 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%) 5 0.14 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 -0.7 (-2.08%) 100 3.3 0 0 33,700 38,700 28,700
08/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
07/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
04/09/2026 33,700 0 (0%) 5 0.14 0 0 33,700 38,700 28,700
03/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
28/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
27/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
26/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
25/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
24/08/2026 33,700 0 (0%) 23 0.66 0 0 33,700 38,700 28,700
21/08/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
20/08/2026 33,700 0 (0%) 13 0.44 0 0 33,700 38,700 28,700
19/08/2026 33,700 0 (0%) 8 0.27 0 0 33,700 38,700 28,700
18/08/2026 33,700 2 (6.31%) 102 3.43 0 0 31,700 36,400 27,000
17/08/2026 31,700 0 (0%) 3 0.1 150,000 4,050 31,700 36,400 27,000
14/08/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
13/08/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
12/08/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
11/08/2026 31,700 1.9 (6.38%) 100 3.17 0 0 29,800 34,200 25,400
10/08/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
07/08/2026 29,800 3.4 (12.88%) 100 2.98 0 0 26,400 30,300 22,500
06/08/2026 26,400 -4.6 (-14.84%) 200 5.28 0 0 31,000 35,600 26,400
05/08/2026 31,000 1.3 (4.38%) 100 3.1 0 0 29,700 34,100 25,300
04/08/2026 29,700 1.6 (5.69%) 100 2.97 0 0 28,100 32,300 23,900
03/08/2026 27,000 -4.7 (-14.83%) 500 14.04 0 0 31,700 36,400 27,000
31/07/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
30/07/2026 31,700 0.5 (1.6%) 100 3.17 0 0 31,200 35,800 26,600
29/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
28/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
27/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
24/07/2026 31,200 0 (0%) 5 0.14 0 0 31,200 35,800 26,600
23/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
22/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
21/07/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
20/07/2026 31,200 0 (0%) 11 0.33 0 0 31,200 35,800 26,600
17/07/2026 31,200 3.5 (12.64%) 102 3.18 0 0 27,700 31,800 23,600
16/07/2026 28,600 2.7 (10.42%) 322 8.89 0 0 25,900 29,700 22,100
15/07/2026 25,900 3.3 (14.6%) 117 3. 0 0 22,600 25,900 19,300
14/07/2026 22,600 2.9 (14.72%) 101 2.28 0 0 19,700 22,600 16,800
13/07/2026 19,600 -13 (-39.88%) 1,300 25.58 0 0 32,600 45,600 19,600
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
09/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
08/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
07/07/2026 32,600 0 (0%) 0 0 0 0 32,600 45,600 19,600
06/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
03/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
02/07/2026 32,600 0 (0%) 1 0.03 0 0 32,600 37,400 27,800
01/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
30/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
26/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
25/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
24/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/06/2026 32,600 0 (0%) 78 2.17 0 0 32,600 37,400 27,800
22/06/2026 32,600 0 (0%) 43 1.22 0 0 32,600 37,400 27,800
19/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
17/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
16/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
15/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
12/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
11/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
10/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
05/06/2026 32,600 0 (0%) 2 0.06 0 0 32,600 37,400 27,800
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
02/06/2026 32,600 0 (0%) 22 0.61 0 0 32,600 37,400 27,800
01/06/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/05/2026 32,600 4.1 (14.39%) 223 7.27 0 0 28,500 32,700 24,300
28/05/2026 26,000 -1.5 (-5.45%) 3,000 85.54 0 0 27,500 31,600 23,400
27/05/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/05/2026 27,500 -4.8 (-14.86%) 164 4.55 0 0 32,300 37,100 27,500
25/05/2026 29,700 -5.2 (-14.9%) 200 6.45 0 0 34,900 40,100 29,700
22/05/2026 34,900 0 (0%) 50 1.49 0 0 34,900 40,100 29,700
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 2 0.06 0 0 34,900 40,100 29,700
19/05/2026 34,900 4.4 (14.43%) 227 7.21 0 0 30,500 35,000 26,000
18/05/2026 35,300 4.5 (14.61%) 5,880 179.21 0 0 30,800 35,400 26,200
15/05/2026 38,500 4.9 (14.58%) 1,909 58.65 0 0 33,600 38,600 28,600
14/05/2026 33,600 4.3 (14.68%) 100 3.36 0 0 29,300 33,600 25,000
13/05/2026 29,300 3.8 (14.9%) 102 2.99 0 0 25,500 29,300 21,700
12/05/2026 25,500 3.3 (14.86%) 507 12.93 0 0 22,200 25,500 18,900
11/05/2026 22,200 2.2 (11%) 400 8.88 0 0 20,000 23,000 17,000
08/05/2026 20,000 -2.2 (-9.91%) 23,000 460.55 0 0 22,200 25,500 18,900
07/05/2026 22,200 -3.9 (-14.94%) 2,000 44.4 0 0 26,100 30,000 22,200
06/05/2026 26,100 -4.6 (-14.98%) 2,008 52.41 0 0 30,700 35,300 26,100
05/05/2026 30,700 0 (0%) 3 0.08 0 0 30,700 35,300 26,100
04/05/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100

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