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
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 15 0.48 0 0 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
19/01/2026 32,000 -1.2 (-3.61%) 200 6.4 0 0 33,200 38,100 28,300
16/01/2026 32,000 1 (3.23%) 300 9.95 0 0 31,000 35,600 26,400
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/01/2026 31,000 1.5 (5.08%) 315 9.76 0 0 29,500 33,900 25,100
12/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/01/2026 29,500 0 (0%) 27 0.76 0 0 29,500 33,900 25,100
07/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
31/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
26/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
25/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/12/2025 29,500 0 (0%) 2 0.06 0 0 29,500 33,900 25,100
19/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
18/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
17/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/12/2025 29,500 0 (0%) 12 0.35 0 0 29,500 33,900 25,100
09/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/12/2025 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
05/12/2025 29,500 -1 (-3.28%) 108 3.23 0 0 30,500 35,000 26,000
04/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/12/2025 30,500 0 (0%) 2 0.05 0 0 30,500 35,000 26,000
02/12/2025 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
01/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
28/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
27/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
24/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
18/11/2025 30,500 0 (0%) 40 1.04 0 0 30,500 35,000 26,000
17/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
12/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
11/11/2025 30,500 0 (0%) 100 3.05 0 0 30,500 35,000 26,000
10/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
07/11/2025 30,500 0 (0%) 101 3.08 0 0 30,500 35,000 26,000
06/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/11/2025 30,500 0.5 (1.67%) 100 3.05 0 0 30,000 34,500 25,500
04/11/2025 30,000 1.5 (5.26%) 103 3.09 0 0 28,500 32,700 24,300
03/11/2025 28,500 0 (0%) 4 0.12 0 0 28,500 32,700 24,300
31/10/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/10/2025 28,500 -1.5 (-5%) 105 3. 0 0 30,000 34,500 25,500
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/10/2025 30,000 -4 (-11.76%) 200 6 0 0 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/10/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/10/2025 34,000 0 (0%) 3 0.1 0 0 34,000 39,100 28,900
16/10/2025 34,000 4 (13.33%) 100 3.4 0 0 30,000 34,500 25,500
15/10/2025 30,000 0 (0%) 2 0.07 0 0 30,000 34,500 25,500
14/10/2025 30,000 -3.8 (-11.24%) 1,000 30 0 0 33,800 38,800 28,800
13/10/2025 33,800 0 (0%) 306 10.34 0 0 33,800 38,800 28,800
10/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
09/10/2025 33,800 0 (0%) 4 0.14 0 0 33,800 38,800 28,800
08/10/2025 33,800 0 (0%) 14 0.47 0 0 33,800 38,800 28,800
07/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
06/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
03/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
02/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/10/2025 33,800 0 (0%) 300 10.14 0 0 33,800 38,800 28,800
30/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
29/09/2025 33,800 0 (0%) 13 0.44 0 0 33,800 38,800 28,800
26/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
25/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
24/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
23/09/2025 33,800 0 (0%) 7 0.24 0 0 33,800 38,800 28,800
22/09/2025 33,800 0 (0%) 14 0.49 0 0 33,800 38,800 28,800
19/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
18/09/2025 33,800 -5.8 (-14.65%) 110 3.73 0 0 39,600 45,500 33,700
17/09/2025 39,600 2.7 (7.32%) 171 6.25 0 0 36,900 42,400 31,400
16/09/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/09/2025 39,600 4.7 (13.47%) 704 25.94 0 0 34,900 40,100 29,700
12/09/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
11/09/2025 35,000 0.5 (1.45%) 700 24.4 0 0 34,500 39,600 29,400
10/09/2025 34,500 0 (0%) 5 0.17 0 0 34,500 39,600 29,400
09/09/2025 34,500 0 (0%) 11 0.38 0 0 34,500 39,600 29,400
08/09/2025 34,500 -0.9 (-2.54%) 104 3.59 0 0 35,400 40,700 30,100
05/09/2025 35,400 0 (0%) 11 0.39 0 0 35,400 40,700 30,100
04/09/2025 35,400 0 (0%) 10 0.37 0 0 35,400 40,700 30,100
03/09/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
29/08/2025 35,400 0 (0%) 10 0.35 0 0 35,400 40,700 30,100
28/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
27/08/2025 35,400 0 (0%) 4 0.14 0 0 35,400 40,700 30,100
26/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
25/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
21/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
20/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
19/08/2025 35,400 0 (0%) 17 0.6 0 0 35,400 40,700 30,100
18/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
15/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
14/08/2025 35,400 0 (0%) 27 0.96 0 0 35,400 40,700 30,100
13/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
12/08/2025 35,400 4.1 (13.1%) 116 4.11 0 0 31,300 35,900 26,700
11/08/2025 31,500 -3.5 (-10%) 910 28.46 0 0 35,000 40,200 29,800
08/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/08/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
05/08/2025 35,000 -0.9 (-2.51%) 180 6.3 0 0 35,900 41,200 30,600
04/08/2025 35,000 -5.8 (-14.22%) 1,006 36.14 0 0 40,800 46,900 34,700
01/08/2025 40,800 0 (0%) 1 0.04 0 0 40,800 46,900 34,700
31/07/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
30/07/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh