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 17,500 0 (0%) 1,000 17.5 40,000 700 17,500 19,200 15,800
29/10/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
28/10/2026 17,500 0.6 (3.55%) 58,016 1,015.27 0 0 16,900 18,500 15,300
27/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
26/10/2026 16,900 0 (0%) 0 0 39,000 682.5 16,900 18,500 15,300
23/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
22/10/2026 16,900 0 (0%) 0 0 33,000 577.5 16,900 18,500 15,300
21/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
20/10/2026 16,900 0 (0%) 0 0 25,000 437.5 16,900 18,500 15,300
19/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
16/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
15/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
14/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
13/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
12/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
09/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
08/10/2026 16,900 1.5 (9.74%) 201 3.4 0 0 15,400 16,900 13,900
07/10/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
06/10/2026 15,400 0.4 (2.67%) 800 12.32 0 0 15,000 16,500 13,500
05/10/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/10/2026 15,000 -0.2 (-1.32%) 200 3 0 0 15,200 16,700 13,700
01/10/2026 15,200 0 (0%) 1,001 15.22 0 0 15,200 16,700 13,700
30/09/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 16,700 13,700
29/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
28/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
25/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
24/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
23/09/2026 15,200 -0.8 (-5%) 311 4.72 0 0 16,000 17,600 14,400
22/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/09/2026 16,000 0.5 (3.23%) 200 3.28 0 0 15,500 17,000 14,000
18/09/2026 15,500 0.5 (3.33%) 732 11.21 0 0 15,000 16,500 13,500
17/09/2026 15,000 -1.2 (-7.41%) 4,000 60.01 0 0 16,200 17,800 14,600
16/09/2026 16,200 -1.7 (-9.5%) 962 15.99 0 0 17,900 19,600 16,200
15/09/2026 17,900 -0.1 (-0.56%) 101 1.81 0 0 18,000 19,800 16,200
14/09/2026 18,000 1.6 (9.76%) 151 2.71 0 0 16,400 18,000 14,800
11/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
10/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
09/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
08/09/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
07/09/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
04/09/2026 16,400 -0.1 (-0.61%) 400 6.56 0 0 16,500 18,100 14,900
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/08/2026 16,500 0 (0%) 600 9.95 0 0 16,500 18,100 14,900
27/08/2026 16,500 1 (6.45%) 600 9.95 0 0 15,500 17,000 14,000
26/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
25/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
24/08/2026 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
21/08/2026 15,000 0 (0%) 11 0.17 0 0 15,000 16,500 13,500
20/08/2026 15,000 -1.2 (-7.41%) 1,100 16.5 0 0 16,200 17,800 14,600
19/08/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
18/08/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/08/2026 18,000 1.5 (9.09%) 100 1.8 0 0 16,500 18,100 14,900
11/08/2026 16,500 0 (0%) 2 0.03 0 0 16,500 18,100 14,900
10/08/2026 16,500 0 (0%) 2 0.03 0 0 16,500 18,100 14,900
07/08/2026 16,500 0 (0%) 12 0.21 0 0 16,500 18,100 14,900
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/08/2026 16,500 0 (0%) 20 0.31 0 0 16,500 18,100 14,900
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/07/2026 16,500 0 (0%) 3,400 56.1 0 0 16,500 18,100 14,900
29/07/2026 16,500 -0.5 (-2.94%) 200 3.3 0 0 17,000 18,700 15,300
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/07/2026 17,000 0 (0%) 3 0.05 0 0 17,000 18,700 15,300
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/07/2026 17,000 -0.4 (-2.3%) 1,100 18.7 0 0 17,400 19,100 15,700
21/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
20/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
17/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
16/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
15/07/2026 17,400 0 (0%) 1 0.02 0 0 17,400 19,100 15,700
14/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
13/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
08/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
07/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
06/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
03/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
02/07/2026 17,400 0 (0%) 1 0.02 0 0 17,400 19,100 15,700
01/07/2026 17,400 0 (0%) 200 3.48 0 0 17,400 19,100 15,700
30/06/2026 17,400 0 (0%) 100 1.74 0 0 17,400 19,100 15,700
29/06/2026 17,400 0 (0%) 100 1.74 0 0 17,400 19,100 15,700
26/06/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
25/06/2026 17,400 -1.6 (-8.42%) 1,500 25.93 0 0 19,000 20,900 17,100
24/06/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
23/06/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
22/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/06/2026 19,000 0 (0%) 11,100 210.9 0 0 19,000 20,900 17,100
18/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/06/2026 19,000 0 (0%) 20 0.34 0 0 19,000 20,900 17,100
08/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/06/2026 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
02/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
01/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
29/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
27/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
26/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
25/05/2026 19,000 0.6 (3.26%) 1,104 20.97 0 0 18,400 20,200 16,600
22/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
21/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
20/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
19/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
18/05/2026 18,400 0 (0%) 203 3.74 0 0 18,400 20,200 16,600
15/05/2026 18,400 0 (0%) 2 0.03 0 0 18,400 20,200 16,600
14/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
13/05/2026 18,400 0 (0%) 2 0.04 0 0 18,400 20,200 16,600
12/05/2026 18,400 0 (0%) 2 0.03 0 0 18,400 20,200 16,600
11/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
08/05/2026 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
07/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
06/05/2026 18,400 0 (0%) 116 2.14 0 0 18,400 20,200 16,600
05/05/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
04/05/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600

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