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
04/11/2026 18,300 0.1 (0.55%) 200 3.65 0 0 18,200 20,900 15,500
03/11/2026 18,200 0.1 (0.55%) 700 12.74 0 0 18,100 20,800 15,400
02/11/2026 18,200 0.2 (1.11%) 2,524 45.63 0 0 18,000 20,700 15,300
30/10/2026 18,000 -0.4 (-2.17%) 117 2.12 0 0 18,400 21,100 15,700
29/10/2026 18,400 0 (0%) 60 1.1 0 0 18,400 21,100 15,700
28/10/2026 18,400 -0.1 (-0.54%) 1,610 29.63 0 0 18,500 21,200 15,800
27/10/2026 18,400 -0.3 (-1.6%) 1,365 25.24 0 0 18,700 21,500 15,900
26/10/2026 18,700 0 (0%) 400 7.47 0 0 18,700 21,500 15,900
23/10/2026 18,700 0 (0%) 112 2.09 0 0 18,700 21,500 15,900
22/10/2026 18,700 0 (0%) 221 4.13 0 0 18,700 21,500 15,900
21/10/2026 18,700 0 (0%) 170 3.18 0 0 18,700 21,500 15,900
20/10/2026 18,700 -0.1 (-0.53%) 2,659 49.73 0 0 18,800 21,600 16,000
19/10/2026 18,800 0.5 (2.73%) 130 2.44 0 0 18,300 21,000 15,600
16/10/2026 18,600 -0.1 (-0.53%) 2,941 53.76 0 0 18,700 21,500 15,900
15/10/2026 18,700 0.4 (2.19%) 2,310 43.18 0 0 18,300 21,000 15,600
14/10/2026 16,500 -2 (-10.81%) 4,197 76.75 0 0 18,500 21,200 15,800
13/10/2026 18,800 0.4 (2.17%) 203 3.76 0 0 18,400 21,100 15,700
12/10/2026 19,000 0.8 (4.4%) 5,000 91.87 0 0 18,200 20,900 15,500
09/10/2026 18,200 0 (0%) 2,927 53.16 0 0 18,200 20,900 15,500
08/10/2026 18,000 -0.3 (-1.64%) 8,015 145.59 0 0 18,300 21,000 15,600
07/10/2026 18,000 -0.4 (-2.17%) 3,315 60.65 0 0 18,400 21,100 15,700
06/10/2026 18,000 0 (0%) 2,505 46. 0 0 18,000 20,700 15,300
05/10/2026 18,000 -0.1 (-0.55%) 230 4.15 0 0 18,100 20,800 15,400
02/10/2026 18,300 0.3 (1.67%) 419 7.58 0 0 18,000 20,700 15,300
01/10/2026 18,300 0 (0%) 711 12.83 0 0 18,300 21,000 15,600
30/09/2026 18,500 0.6 (3.35%) 1,202 21.94 0 0 17,900 20,500 15,300
29/09/2026 18,000 0 (0%) 5,016 89.83 0 0 18,000 20,700 15,300
28/09/2026 17,900 -0.7 (-3.76%) 4,320 77.79 0 0 18,600 21,300 15,900
25/09/2026 18,600 0 (0%) 1,300 24.12 0 0 18,600 21,300 15,900
24/09/2026 18,800 0.1 (0.53%) 2,665 49.69 0 0 18,700 21,500 15,900
23/09/2026 18,800 0 (0%) 3,601 67.31 0 0 18,800 21,600 16,000
22/09/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/09/2026 19,000 -0.1 (-0.52%) 1,075 20.21 0 0 19,100 21,900 16,300
18/09/2026 19,100 -0.1 (-0.52%) 220 4.21 0 0 19,200 22,000 16,400
17/09/2026 19,200 0.1 (0.52%) 520 9.98 0 0 19,100 21,900 16,300
16/09/2026 19,100 0 (0%) 538 10.29 0 0 19,100 21,900 16,300
15/09/2026 19,200 0 (0%) 612 11.66 0 0 19,200 22,000 16,400
14/09/2026 19,200 0 (0%) 1,615 30.95 0 0 19,200 22,000 16,400
11/09/2026 19,200 -0.2 (-1.03%) 700 13.44 0 0 19,400 22,300 16,500
10/09/2026 19,600 -0.2 (-1.01%) 1,417 27.53 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 258 5.1 0 0 19,800 22,700 16,900
08/09/2026 19,800 -0.2 (-1%) 10,428 206.15 0 0 20,000 23,000 17,000
07/09/2026 20,000 0.2 (1.01%) 502 10.06 0 0 19,800 22,700 16,900
04/09/2026 19,800 0.4 (2.06%) 100 1.98 0 0 19,400 22,300 16,500
03/09/2026 19,800 0 (0%) 1,412 27.37 0 0 19,800 22,700 16,900
28/08/2026 19,700 0 (0%) 800 15.86 0 0 19,700 22,600 16,800
27/08/2026 19,700 0 (0%) 5 0.1 0 0 19,700 22,600 16,800
26/08/2026 19,600 0.1 (0.51%) 1,302 25.63 0 0 19,500 22,400 16,600
25/08/2026 19,500 -0.5 (-2.5%) 2,100 41 0 0 20,000 23,000 17,000
24/08/2026 20,000 -0.5 (-2.44%) 6,417 128.46 0 0 20,500 23,500 17,500
21/08/2026 20,400 0.4 (2%) 816 16.73 0 0 20,000 23,000 17,000
20/08/2026 20,000 -0.1 (-0.5%) 1,254 25.08 0 0 20,100 23,100 17,100
19/08/2026 20,100 0 (0%) 1,000 20.1 0 0 20,100 23,100 17,100
18/08/2026 20,000 -0.1 (-0.5%) 1,000 20.07 0 0 20,100 23,100 17,100
17/08/2026 19,900 -0.5 (-2.45%) 3,506 70.35 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.2 (0.99%) 3,022 61.7 0 0 20,300 23,300 17,300
13/08/2026 20,200 -0.6 (-2.88%) 368 7.51 0 0 20,800 23,900 17,700
12/08/2026 20,700 0.1 (0.49%) 322 6.68 0 0 20,600 23,600 17,600
11/08/2026 20,900 0.7 (3.47%) 1,855 38.27 0 0 20,200 23,200 17,200
10/08/2026 20,800 0.2 (0.97%) 8,033 162.28 0 0 20,600 23,600 17,600
07/08/2026 20,600 0 (0%) 29 0.58 0 0 20,600 23,600 17,600
06/08/2026 21,200 0.2 (0.95%) 3,517 72.59 0 0 21,000 24,100 17,900
05/08/2026 20,900 0.6 (2.96%) 1,609 33.77 0 0 20,300 23,300 17,300
04/08/2026 21,000 -0.2 (-0.94%) 2,192 44.47 0 0 21,200 24,300 18,100
03/08/2026 21,100 0 (0%) 3,017 63.91 0 0 21,100 24,200 18,000
31/07/2026 21,200 0.6 (2.91%) 7,170 151.49 0 0 20,600 23,600 17,600
30/07/2026 21,100 0.7 (3.43%) 2,224 45.76 0 0 20,400 23,400 17,400
29/07/2026 20,500 0.2 (0.99%) 954 19.45 0 0 20,300 23,300 17,300
28/07/2026 20,500 -0.5 (-2.38%) 3,004 61.05 0 0 21,000 24,100 17,900
27/07/2026 23,000 0.4 (1.77%) 13,896 319.72 0 0 22,600 25,900 19,300
24/07/2026 22,900 0.4 (1.78%) 5,747 129.7 0 0 22,500 25,800 19,200
23/07/2026 22,600 -0.4 (-1.74%) 12,450 280.43 0 0 23,000 26,400 19,600
22/07/2026 22,500 -0.6 (-2.6%) 8,879 204.03 0 0 23,100 26,500 19,700
21/07/2026 23,500 1.2 (5.38%) 17,351 400.28 0 0 22,300 25,600 19,000
20/07/2026 22,000 0.3 (1.38%) 3,912 87.34 0 0 21,700 24,900 18,500
17/07/2026 21,800 0.5 (2.35%) 3,024 65.55 0 0 21,300 24,400 18,200
16/07/2026 21,800 -0.2 (-0.91%) 808 17.24 0 0 22,000 25,300 18,700
15/07/2026 22,000 -0.1 (-0.45%) 413 9.1 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 2 0.04 0 0 22,100 25,400 18,800
13/07/2026 22,000 0.3 (1.38%) 1,398 30.83 0 0 21,700 24,900 18,500
10/07/2026 21,500 0.1 (0.47%) 2,740 59.56 0 0 21,400 24,600 18,200
09/07/2026 21,300 -0.4 (-1.84%) 1,041 22.3 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 272 5.88 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 223 4.83 0 0 21,700 24,900 18,500
06/07/2026 21,700 -0.1 (-0.46%) 274 5.95 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 147 3.2 0 0 21,800 25,000 18,600
02/07/2026 21,800 -0.1 (-0.46%) 612 13.34 0 0 21,900 25,100 18,700
01/07/2026 21,900 -0.1 (-0.45%) 1,728 37.9 0 0 22,000 25,300 18,700
30/06/2026 22,000 0.8 (3.77%) 400 8.8 0 0 21,200 24,300 18,100
29/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
26/06/2026 21,200 0 (0%) 2,313 49.12 0 0 21,200 24,300 18,100
25/06/2026 21,700 -0.5 (-2.25%) 5,032 106.77 0 0 22,200 25,500 18,900
24/06/2026 22,200 0.1 (0.45%) 103 2.29 0 0 22,100 25,400 18,800
23/06/2026 22,300 0.7 (3.24%) 729 16.09 0 0 21,600 24,800 18,400
22/06/2026 21,000 -0.7 (-3.23%) 2,833 61.27 0 0 21,700 24,900 18,500
19/06/2026 21,700 -0.2 (-0.91%) 2,907 63.23 0 0 21,900 25,100 18,700
18/06/2026 21,900 0.1 (0.46%) 6,457 141.18 0 0 21,800 25,000 18,600
17/06/2026 21,800 0 (0%) 1,531 33.38 0 0 21,800 25,000 18,600
16/06/2026 21,800 -0.2 (-0.91%) 638 13.92 0 0 22,000 25,300 18,700
15/06/2026 21,800 -0.1 (-0.46%) 1,224 26.91 0 0 21,900 25,100 18,700
12/06/2026 21,800 -0.2 (-0.91%) 2,204 48.23 0 0 22,000 25,300 18,700
11/06/2026 21,700 -0.3 (-1.36%) 600 13.17 0 0 22,000 25,300 18,700
10/06/2026 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
09/06/2026 21,900 0.5 (2.34%) 536 11.78 0 0 21,400 24,600 18,200
08/06/2026 21,400 0 (0%) 241 5.16 0 0 21,400 24,600 18,200
05/06/2026 21,400 -0.7 (-3.17%) 1,140 24.44 0 0 22,100 25,400 18,800
04/06/2026 22,100 0 (0%) 821 18.14 0 0 22,100 25,400 18,800
03/06/2026 22,100 -0.6 (-2.64%) 1,231 27.19 0 0 22,700 26,100 19,300
02/06/2026 23,000 0.6 (2.68%) 2,199 49.99 0 0 22,400 25,700 19,100
01/06/2026 22,500 0.5 (2.27%) 2,422 54.24 0 0 22,000 25,300 18,700
29/05/2026 22,000 0 (0%) 3,645 80.18 0 0 22,000 25,300 18,700
28/05/2026 22,000 -0.1 (-0.45%) 101 2.22 0 0 22,100 25,400 18,800
27/05/2026 22,100 0 (0%) 5,330 117.8 0 0 22,100 25,400 18,800
26/05/2026 21,900 -0.2 (-0.9%) 4,913 108.44 0 0 22,100 25,400 18,800
25/05/2026 22,200 0 (0%) 983 21.76 0 0 22,200 25,500 18,900
22/05/2026 21,900 -0.5 (-2.23%) 1,934 42.92 0 0 22,400 25,700 19,100
21/05/2026 22,500 0.9 (4.17%) 11,424 256.41 0 0 21,600 24,800 18,400
20/05/2026 21,600 0 (0%) 2,693 58.21 0 0 21,600 24,800 18,400
19/05/2026 21,600 -0.5 (-2.26%) 6,921 149.79 0 0 22,100 25,400 18,800
18/05/2026 22,100 0 (0%) 200 4.42 0 0 22,100 25,400 18,800
15/05/2026 21,900 0 (0%) 1,900 41.91 0 0 21,900 25,100 18,700
14/05/2026 22,000 -0.2 (-0.9%) 9,464 207.06 0 0 22,200 25,500 18,900
13/05/2026 21,800 -0.2 (-0.91%) 3,662 81.38 0 0 22,000 25,300 18,700
12/05/2026 22,800 -0.2 (-0.87%) 17,863 392.61 0 0 23,000 26,400 19,600
11/05/2026 20,900 -2.5 (-10.68%) 10,078 232.09 0 0 23,400 26,900 19,900
08/05/2026 23,600 0 (0%) 235 5.5 0 0 23,600 27,100 20,100
07/05/2026 23,500 -0.1 (-0.42%) 4,210 99.2 0 0 23,600 27,100 20,100
06/05/2026 23,600 0 (0%) 1,178 27.78 0 0 23,600 27,100 20,100
05/05/2026 23,500 -0.3 (-1.26%) 617 14.58 0 0 23,800 27,300 20,300
04/05/2026 23,900 0.7 (3.02%) 5,054 120.22 0 0 23,200 26,600 19,800

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