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 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/10/2026 22,200 0 (0%) 1 0.03 0 0 22,200 25,500 18,900
28/10/2026 22,200 0.7 (3.26%) 148 3.25 0 0 21,500 24,700 18,300
27/10/2026 21,700 -0.1 (-0.46%) 403 8.68 0 0 21,800 25,000 18,600
26/10/2026 21,800 -0.4 (-1.8%) 102 2.22 0 0 22,200 25,500 18,900
23/10/2026 22,200 0 (0%) 50 1.08 0 0 22,200 25,500 18,900
22/10/2026 22,200 0.4 (1.83%) 127 2.81 0 0 21,800 25,000 18,600
21/10/2026 21,800 0.1 (0.46%) 5,102 111.22 0 0 21,700 24,900 18,500
20/10/2026 21,800 -0.1 (-0.46%) 7,271 157.51 0 0 21,900 25,100 18,700
19/10/2026 22,000 0.6 (2.8%) 504 11.05 0 0 21,400 24,600 18,200
16/10/2026 21,300 0.2 (0.95%) 4,600 98.28 0 0 21,100 24,200 18,000
15/10/2026 21,000 -0.5 (-2.33%) 1,409 29.7 0 0 21,500 24,700 18,300
14/10/2026 21,500 1.1 (5.39%) 301 6.47 0 0 20,400 23,400 17,400
13/10/2026 21,100 -0.7 (-3.21%) 3,800 77.64 0 0 21,800 25,000 18,600
12/10/2026 21,800 0 (0%) 101 2.2 0 0 21,800 25,000 18,600
09/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/10/2026 21,800 0.1 (0.46%) 1,201 26.16 0 0 21,700 24,900 18,500
07/10/2026 21,700 -0.1 (-0.46%) 502 10.9 0 0 21,800 25,000 18,600
06/10/2026 21,800 0 (0%) 3,400 74.12 0 0 21,800 25,000 18,600
05/10/2026 21,800 0 (0%) 4,013 87.5 0 0 21,800 25,000 18,600
02/10/2026 21,800 0 (0%) 309 6.76 0 0 21,800 25,000 18,600
01/10/2026 21,800 0 (0%) 101 2.2 0 0 21,800 25,000 18,600
30/09/2026 21,800 0 (0%) 8,600 187.48 0 0 21,800 25,000 18,600
29/09/2026 21,800 0.1 (0.46%) 200 4.36 0 0 21,700 24,900 18,500
28/09/2026 21,700 -0.6 (-2.69%) 1,101 23.88 0 0 22,300 25,600 19,000
25/09/2026 22,400 0.6 (2.75%) 1,101 24.55 0 0 21,800 25,000 18,600
24/09/2026 21,800 0.2 (0.93%) 100 2.18 0 0 21,600 24,800 18,400
23/09/2026 21,600 -0.2 (-0.92%) 15,800 340.98 0 0 21,800 25,000 18,600
22/09/2026 21,700 0.1 (0.46%) 8,302 181.2 0 0 21,600 24,800 18,400
21/09/2026 21,400 -0.6 (-2.73%) 5,122 110.68 0 0 22,000 25,300 18,700
18/09/2026 22,000 0.3 (1.38%) 9,900 217.8 0 0 21,700 24,900 18,500
17/09/2026 21,800 0 (0%) 8,202 178.34 0 0 21,800 25,000 18,600
16/09/2026 21,800 -0.9 (-3.96%) 14,300 311.19 0 0 22,700 26,100 19,300
15/09/2026 22,300 0.1 (0.45%) 6,901 156.32 0 0 22,200 25,500 18,900
14/09/2026 22,200 -0.8 (-3.48%) 12,500 277.94 0 0 23,000 26,400 19,600
11/09/2026 23,900 -0.3 (-1.24%) 8,756 201.57 0 0 24,200 27,800 20,600
10/09/2026 24,200 0 (0%) 3,200 77.44 0 0 24,200 27,800 20,600
09/09/2026 24,200 0 (0%) 500 12.1 0 0 24,200 27,800 20,600
08/09/2026 24,200 0 (0%) 1,300 31.46 0 0 24,200 27,800 20,600
07/09/2026 24,000 -0.5 (-2.04%) 2,110 51.05 0 0 24,500 28,100 20,900
04/09/2026 24,500 0 (0%) 1 0.02 0 0 24,500 28,100 20,900
03/09/2026 24,600 0.3 (1.23%) 1,011 24.73 0 0 24,300 27,900 20,700
28/08/2026 24,300 -0.2 (-0.82%) 11,409 277.75 0 0 24,500 28,100 20,900
27/08/2026 24,400 0 (0%) 4,500 110.14 0 0 24,400 28,000 20,800
26/08/2026 24,400 0 (0%) 1,001 24.43 0 0 24,400 28,000 20,800
25/08/2026 24,300 -0.1 (-0.41%) 7,101 173.21 0 0 24,400 28,000 20,800
24/08/2026 24,500 0.1 (0.41%) 1,529 37.35 0 0 24,400 28,000 20,800
21/08/2026 24,400 -0.1 (-0.41%) 3,189 77.91 0 0 24,500 28,100 20,900
20/08/2026 24,500 0.2 (0.82%) 601 14.73 0 0 24,300 27,900 20,700
19/08/2026 24,300 0 (0%) 306 7.45 0 0 24,300 27,900 20,700
18/08/2026 24,300 -0.6 (-2.41%) 2,502 60.71 0 0 24,900 28,600 21,200
17/08/2026 24,000 -0.1 (-0.41%) 6,401 159.15 0 0 24,100 27,700 20,500
14/08/2026 24,700 -0.3 (-1.2%) 3,101 74.75 0 0 25,000 28,700 21,300
13/08/2026 24,600 0 (0%) 4,137 103.44 0 0 24,600 28,200 21,000
12/08/2026 24,800 1.8 (7.83%) 26,606 655.62 2,680,989 55,002.28 23,000 26,400 19,600
11/08/2026 23,000 -0.1 (-0.43%) 200 4.6 0 0 23,100 26,500 19,700
10/08/2026 23,100 -0.1 (-0.43%) 600 13.87 0 0 23,200 26,600 19,800
07/08/2026 23,100 -0.1 (-0.43%) 300 6.95 0 0 23,200 26,600 19,800
06/08/2026 23,200 0.1 (0.43%) 1,813 42.07 0 0 23,100 26,500 19,700
05/08/2026 23,100 0 (0%) 1,300 30.03 50 1.16 23,100 26,500 19,700
04/08/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
03/08/2026 23,200 1.2 (5.45%) 146 3.34 0 0 22,000 25,300 18,700
31/07/2026 22,000 0.2 (0.92%) 502 11.06 0 0 21,800 25,000 18,600
30/07/2026 22,000 0 (0%) 1,522 33.22 0 0 22,000 25,300 18,700
29/07/2026 22,000 0 (0%) 24 0.56 0 0 22,000 25,300 18,700
28/07/2026 22,000 -1.2 (-5.17%) 1,006 22.14 0 0 23,200 26,600 19,800
27/07/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
24/07/2026 23,200 0 (0%) 105 2.44 0 0 23,200 26,600 19,800
23/07/2026 22,500 -0.1 (-0.44%) 1,003 23.22 0 0 22,600 25,900 19,300
22/07/2026 22,200 -1.3 (-5.53%) 1,004 22.7 0 0 23,500 27,000 20,000
21/07/2026 23,400 -0.1 (-0.43%) 1,130 26.52 0 0 23,500 27,000 20,000
20/07/2026 23,500 -0.1 (-0.42%) 2,714 63.79 0 0 23,600 27,100 20,100
17/07/2026 23,600 -0.5 (-2.07%) 630 14.87 0 0 24,100 27,700 20,500
16/07/2026 23,800 -0.6 (-2.46%) 9,843 237.25 0 0 24,400 28,000 20,800
15/07/2026 23,900 -0.1 (-0.42%) 1,700 41.47 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 62 1.49 0 0 24,000 27,600 20,400
13/07/2026 24,000 -0.1 (-0.41%) 106 2.54 0 0 24,100 27,700 20,500
10/07/2026 24,200 0.2 (0.83%) 3,800 91.61 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 400 9.6 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 1,700 40.8 0 0 24,000 27,600 20,400
06/07/2026 24,000 -0.2 (-0.83%) 2,546 61.15 0 0 24,200 27,800 20,600
03/07/2026 24,100 0.1 (0.42%) 44,702 1,082.72 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 450 10.76 0 0 24,000 27,600 20,400
29/06/2026 24,000 -0.5 (-2.04%) 7,100 170.48 0 0 24,500 28,100 20,900
26/06/2026 24,500 0.6 (2.51%) 300 7.35 0 0 23,900 27,400 20,400
25/06/2026 23,800 -0.2 (-0.83%) 801 19.11 0 0 24,000 27,600 20,400
24/06/2026 23,900 -0.1 (-0.42%) 300 7.19 0 0 24,000 27,600 20,400
23/06/2026 23,900 -0.1 (-0.42%) 6,830 163.89 0 0 24,000 27,600 20,400
22/06/2026 24,000 -0.1 (-0.41%) 5,422 130.27 0 0 24,100 27,700 20,500
19/06/2026 24,000 -0.1 (-0.41%) 1,100 26.53 0 0 24,100 27,700 20,500
18/06/2026 24,100 0 (0%) 200 4.82 0 0 24,100 27,700 20,500
17/06/2026 24,000 0 (0%) 2,720 65.52 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 3,010 72.26 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 4,802 115.25 0 0 24,000 27,600 20,400
11/06/2026 24,200 0 (0%) 4,700 112.96 0 0 24,200 27,800 20,600
10/06/2026 24,200 0 (0%) 400 9.68 0 0 24,200 27,800 20,600
09/06/2026 24,200 -0.1 (-0.41%) 4,700 113.75 0 0 24,300 27,900 20,700
08/06/2026 24,300 -0.1 (-0.41%) 110 2.68 0 0 24,400 28,000 20,800
05/06/2026 24,300 -0.1 (-0.41%) 1,207 29.45 0 0 24,400 28,000 20,800
04/06/2026 24,400 0.4 (1.67%) 100 2.44 0 0 24,000 27,600 20,400
03/06/2026 24,000 -0.7 (-2.83%) 110 2.64 0 0 24,700 28,400 21,000
02/06/2026 24,200 -0.6 (-2.42%) 1,900 46.93 0 0 24,800 28,500 21,100
01/06/2026 24,600 -0.3 (-1.2%) 200 4.95 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 1,800 44.81 0 0 24,900 28,600 21,200
28/05/2026 24,900 0.1 (0.4%) 2,849 70.93 0 0 24,800 28,500 21,100
27/05/2026 24,900 0.7 (2.89%) 1,731 42.86 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.1 (-0.41%) 1,001 24.23 0 0 24,300 27,900 20,700
25/05/2026 24,100 -0.4 (-1.63%) 1,025 24.86 0 0 24,500 28,100 20,900
22/05/2026 24,500 -0.1 (-0.41%) 600 14.7 0 0 24,600 28,200 21,000
21/05/2026 24,800 0.3 (1.22%) 2,800 68.9 0 0 24,500 28,100 20,900
20/05/2026 24,500 -0.2 (-0.81%) 2,601 63.74 0 0 24,700 28,400 21,000
19/05/2026 24,800 0 (0%) 300 7.42 0 0 24,800 28,500 21,100
18/05/2026 24,800 0.1 (0.4%) 578 14.34 0 0 24,700 28,400 21,000
15/05/2026 24,800 0 (0%) 6,000 148.02 0 0 24,800 28,500 21,100
14/05/2026 24,800 -0.2 (-0.8%) 3,000 74.4 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 1,010 25.23 0 0 25,000 28,700 21,300
11/05/2026 25,000 0.1 (0.4%) 102 2.55 0 0 24,900 28,600 21,200
08/05/2026 24,900 0.1 (0.4%) 4,900 122.14 0 0 24,800 28,500 21,100
07/05/2026 24,800 0.2 (0.81%) 105 2.61 0 0 24,600 28,200 21,000
06/05/2026 24,500 -0.6 (-2.39%) 3,303 81.37 0 0 25,100 28,800 21,400
05/05/2026 25,100 0 (0%) 10 0.26 0 0 25,100 28,800 21,400
04/05/2026 25,100 0.1 (0.4%) 710 17.83 0 0 25,000 28,700 21,300

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