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 16,700 0.1 (0.6%) 3,300 54.2 0 0 16,600 19,000 14,200
29/10/2026 16,600 0.2 (1.22%) 101 1.68 0 0 16,400 18,800 14,000
28/10/2026 16,500 0 (0%) 900 14.73 0 0 16,500 18,900 14,100
27/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/10/2026 16,500 0 (0%) 4 0.07 0 0 16,500 18,900 14,100
23/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/10/2026 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
15/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/10/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
09/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/10/2026 16,500 0 (0%) 20 0.33 0 0 16,500 18,900 14,100
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/09/2026 16,500 0.2 (1.23%) 136 2.24 0 0 16,300 18,700 13,900
28/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/09/2026 16,300 0 (0%) 9 0.15 0 0 16,300 18,700 13,900
23/09/2026 16,300 -1.2 (-6.86%) 200 3.26 0 0 17,500 20,100 14,900
22/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
18/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/09/2026 17,500 0.6 (3.55%) 100 1.75 0 0 16,900 19,400 14,400
15/09/2026 17,500 -0.5 (-2.78%) 1,245 21.01 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0 (0%) 227 4.09 0 0 18,000 20,700 15,300
07/09/2026 18,000 0 (0%) 18 0.32 0 0 18,000 20,700 15,300
04/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/08/2026 18,000 0 (0%) 10 0.18 0 0 18,000 20,700 15,300
27/08/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
26/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
24/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/08/2026 17,300 0.2 (1.17%) 5,500 95.15 0 0 17,100 19,600 14,600
20/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/08/2026 17,100 0 (0%) 31 0.53 0 0 17,100 19,600 14,600
14/08/2026 17,000 -0.7 (-3.95%) 400 6.85 0 0 17,700 20,300 15,100
13/08/2026 17,700 1 (5.99%) 503 8.9 0 0 16,700 19,200 14,200
12/08/2026 16,700 0.5 (3.09%) 201 3.36 0 0 16,200 18,600 13,800
11/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/08/2026 16,200 0 (0%) 10 0.16 0 0 16,200 18,600 13,800
06/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/07/2026 16,200 -1.3 (-7.43%) 210 3.44 0 0 17,500 20,100 14,900
24/07/2026 17,500 1 (6.06%) 100 1.75 0 0 16,500 18,900 14,100
23/07/2026 16,500 0.2 (1.23%) 1,000 16.5 0 0 16,300 18,700 13,900
22/07/2026 16,300 0 (0%) 10 0.18 0 0 16,300 18,700 13,900
21/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/07/2026 16,300 0.1 (0.62%) 108 1.77 0 0 16,200 18,600 13,800
16/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/07/2026 16,200 0 (0%) 2,500 40.5 0 0 16,200 18,600 13,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,000 -0.2 (-1.23%) 200 3.23 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 21 0.39 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/07/2026 16,200 -0.1 (-0.61%) 526 8.52 0 0 16,300 18,700 13,900
30/06/2026 17,400 0.6 (3.57%) 200 3.26 0 0 16,800 19,300 14,300
29/06/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
26/06/2026 17,000 1.9 (12.58%) 376 6.23 0 0 15,100 17,300 12,900
25/06/2026 15,100 -1.8 (-10.65%) 200 3.02 0 0 16,900 19,400 14,400
24/06/2026 17,000 0.2 (1.19%) 200 3.38 0 0 16,800 19,300 14,300
23/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/06/2026 16,800 0 (0%) 700 11.76 0 0 16,800 19,300 14,300
16/06/2026 16,800 0 (0%) 4,115 69.13 0 0 16,800 19,300 14,300
15/06/2026 16,800 0 (0%) 25 0.41 0 0 16,800 19,300 14,300
12/06/2026 16,800 0 (0%) 25 0.42 0 0 16,800 19,300 14,300
11/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 20 0.34 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 5 0.08 0 0 16,800 19,300 14,300
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
01/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/05/2026 16,800 0.1 (0.6%) 112 1.88 0 0 16,700 19,200 14,200
28/05/2026 16,700 -1 (-5.65%) 200 3.34 0 0 17,700 20,300 15,100
27/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/05/2026 17,700 0 (0%) 25 0.44 0 0 17,700 20,300 15,100
25/05/2026 17,700 2 (12.74%) 143 2.4 0 0 15,700 18,000 13,400
22/05/2026 15,800 -1.9 (-10.73%) 6,813 106.96 0 0 17,700 20,300 15,100
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/05/2026 17,700 0 (0%) 5 0.09 0 0 17,700 20,300 15,100
15/05/2026 17,600 -0.2 (-1.12%) 300 5.3 0 0 17,800 20,400 15,200
14/05/2026 17,800 0 (0%) 111 1.98 0 0 17,800 20,400 15,200
13/05/2026 17,800 0 (0%) 20 0.36 0 0 17,800 20,400 15,200
12/05/2026 17,800 0.8 (4.71%) 121 2.15 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 113 1.92 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0.7 (4.29%) 700 11.9 0 0 16,300 18,700 13,900
06/05/2026 16,300 -0.1 (-0.61%) 151 2.46 0 0 16,400 18,800 14,000
05/05/2026 16,400 0 (0%) 4,800 78.72 0 0 16,400 18,800 14,000
04/05/2026 16,300 -0.6 (-3.55%) 1,000 16.35 0 0 16,900 19,400 14,400

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