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 15,000 -0.75 (-4.76%) 300 4.5 0 0 15,750 16,850 14,650
29/10/2026 15,750 0.25 (1.61%) 500 7.89 0 0 15,500 16,550 14,450
28/10/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
27/10/2026 15,500 -0.3 (-1.9%) 100 1.55 0 0 15,800 16,900 14,700
26/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
23/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
22/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/10/2026 15,800 -0.3 (-1.86%) 300 4.74 0 0 16,100 17,200 15,000
20/10/2026 16,100 0.6 (3.87%) 300 4.66 0 0 15,500 16,550 14,450
19/10/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
16/10/2026 15,500 -0.05 (-0.32%) 300 4.65 0 0 15,550 16,600 14,500
15/10/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
14/10/2026 15,550 -0.8 (-4.89%) 1,000 15.7 0 0 16,350 17,450 15,250
13/10/2026 16,350 1 (6.51%) 200 3.27 0 0 15,350 16,400 14,300
12/10/2026 15,350 -0.3 (-1.92%) 500 7.68 0 0 15,650 16,700 14,600
09/10/2026 15,650 -0.8 (-4.86%) 400 6.26 0 0 16,450 17,600 15,300
08/10/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
07/10/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
06/10/2026 16,450 0.45 (2.81%) 100 1.65 0 0 16,000 17,100 14,900
05/10/2026 16,000 0 (0%) 0 0 4,507,418 74,823.14 16,000 17,100 14,900
02/10/2026 16,000 0.2 (1.27%) 400 6.4 0 0 15,800 16,900 14,700
01/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
30/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
29/09/2026 15,800 0 (0%) 0 0 3,296,032 49,770.08 15,800 16,900 14,700
28/09/2026 15,800 0.3 (1.94%) 100 1.58 0 0 15,500 16,550 14,450
25/09/2026 15,500 -0.5 (-3.13%) 100 1.55 0 0 16,000 17,100 14,900
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/09/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
22/09/2026 16,000 0 (0%) 100 1.6 3,361,050 50,415.75 16,000 17,100 14,900
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/09/2026 16,000 -0.3 (-1.84%) 200 3.2 0 0 16,300 17,400 15,200
17/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
16/09/2026 16,300 0.3 (1.88%) 200 3.26 0 0 16,000 17,100 14,900
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
14/09/2026 16,000 -0.1 (-0.62%) 500 8 0 0 16,100 17,200 15,000
11/09/2026 16,100 0.1 (0.63%) 700 11.23 0 0 16,000 17,100 14,900
10/09/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,100 14,900
09/09/2026 16,000 -0.3 (-1.84%) 1,100 17.65 0 0 16,300 17,400 15,200
08/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/09/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/09/2026 16,300 -0.2 (-1.21%) 200 3.21 0 0 16,500 17,650 15,350
03/09/2026 16,500 -0.1 (-0.6%) 3,000 47.68 0 0 16,600 17,750 15,450
28/08/2026 16,600 0 (0%) 1,100 17.63 0 0 16,600 17,750 15,450
27/08/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
26/08/2026 16,600 -0.3 (-1.78%) 900 14.65 0 0 16,900 18,050 15,750
25/08/2026 16,900 0 (0%) 600 9.74 1,500,000 24,000 16,900 18,050 15,750
24/08/2026 16,900 0.25 (1.5%) 4,900 79.44 0 0 16,650 17,800 15,500
21/08/2026 16,650 -0.35 (-2.06%) 8,400 137.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/08/2026 17,000 0 (0%) 300 5.1 1,500,000 24,000 17,000 18,150 15,850
17/08/2026 17,000 0.05 (0.29%) 700 11.5 0 0 16,950 18,100 15,800
14/08/2026 16,950 0 (0%) 400 6.78 0 0 16,950 18,100 15,800
13/08/2026 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
12/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
11/08/2026 16,950 0.1 (0.59%) 1,100 18.4 1,389,298 22,228.77 16,850 18,000 15,700
10/08/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/08/2026 16,850 0.05 (0.3%) 500 8.41 0 0 16,800 17,950 15,650
06/08/2026 16,800 -0.05 (-0.3%) 100 1.68 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.05 (-0.3%) 100 1.69 0 0 16,900 18,050 15,750
04/08/2026 16,900 0.6 (3.68%) 5,600 89.02 0 0 16,300 17,400 15,200
03/08/2026 16,300 0.3 (1.88%) 600 9.68 0 0 16,000 17,100 14,900
31/07/2026 16,000 -0.8 (-4.76%) 3,000 48.26 0 0 16,800 17,950 15,650
30/07/2026 16,800 -0.05 (-0.3%) 1,300 20.78 0 0 16,850 18,000 15,700
29/07/2026 16,850 0 (0%) 1,200 19.72 0 0 16,850 18,000 15,700
28/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
27/07/2026 16,850 -0.1 (-0.59%) 8,000 128.33 0 0 16,950 18,100 15,800
24/07/2026 16,950 0.15 (0.89%) 5,400 87.36 0 0 16,800 17,950 15,650
23/07/2026 16,800 0 (0%) 2,600 41.88 0 0 16,800 17,950 15,650
22/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
21/07/2026 16,800 0.05 (0.3%) 100 1.68 0 0 16,750 17,900 15,600
20/07/2026 16,750 -0.05 (-0.3%) 6,100 97.95 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/07/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
15/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
14/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
13/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 700 11.46 0 0 16,900 18,050 15,750
09/07/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
08/07/2026 16,900 0 (0%) 100 1.69 0 0 16,900 18,050 15,750
07/07/2026 16,900 0.05 (0.3%) 1,300 21.5 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 -0.05 (-0.3%) 200 3.32 0 0 16,900 18,050 15,750
02/07/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
01/07/2026 16,900 0.3 (1.81%) 200 3.38 0 0 16,600 17,750 15,450
30/06/2026 16,600 -0.35 (-2.06%) 100 1.66 0 0 16,950 18,100 15,800
29/06/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
26/06/2026 16,950 0.05 (0.3%) 1,200 19.89 0 0 16,900 18,050 15,750
25/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
24/06/2026 16,900 0 (0%) 300 5.02 0 0 16,900 18,050 15,750
23/06/2026 16,900 0.1 (0.6%) 3,200 53.78 0 0 16,800 17,950 15,650
22/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
19/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
18/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 900 14.75 0 0 16,900 18,050 15,750
15/06/2026 16,900 0.1 (0.6%) 200 3.37 0 0 16,800 17,950 15,650
12/06/2026 16,800 -0.1 (-0.59%) 800 13.17 0 0 16,900 18,050 15,750
11/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
10/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
09/06/2026 16,900 0.1 (0.6%) 300 5.06 0 0 16,800 17,950 15,650
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
05/06/2026 16,800 -0.15 (-0.88%) 400 6.75 0 0 16,950 18,100 15,800
04/06/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
03/06/2026 16,950 0.25 (1.5%) 500 8.46 0 0 16,700 17,850 15,550
02/06/2026 16,700 -0.2 (-1.18%) 2,000 33.4 0 0 16,900 18,050 15,750
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
27/05/2026 16,900 0.2 (1.2%) 100 1.69 0 0 16,700 17,850 15,550
26/05/2026 16,700 0 (0%) 0 0 7,685,554 119,510.36 16,700 17,850 15,550
25/05/2026 16,700 0.2 (1.21%) 1,200 19.77 0 0 16,500 17,650 15,350
22/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/05/2026 16,500 0 (0%) 900 14.77 0 0 16,500 17,650 15,350
18/05/2026 16,500 -0.05 (-0.3%) 2,000 32.92 0 0 16,550 17,700 15,400
15/05/2026 16,550 0.25 (1.53%) 800 12.95 0 0 16,300 17,400 15,200
14/05/2026 16,300 -0.6 (-3.55%) 7,800 125.96 0 0 16,900 18,050 15,750
13/05/2026 16,900 0.1 (0.6%) 8,900 143.5 0 0 16,800 17,950 15,650
12/05/2026 16,800 -0.3 (-1.75%) 1,200 19.34 0 0 17,100 18,250 15,950
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
08/05/2026 17,100 0 (0%) 3,000 51.3 0 0 17,100 18,250 15,950
07/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
06/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
05/05/2026 17,100 0 (0%) 100 1.71 0 0 17,100 18,250 15,950
04/05/2026 17,100 -0.05 (-0.29%) 3,700 62.5 0 0 17,150 18,350 15,950

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