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 23,000 0 (0%) 700 15.95 0 0 23,000 24,600 21,400
03/11/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
02/11/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
30/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
29/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
28/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
27/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
22/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
21/10/2026 23,000 0.8 (3.6%) 800 17.07 0 0 22,200 23,750 20,650
20/10/2026 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
19/10/2026 22,200 -0.3 (-1.33%) 300 6.42 0 0 22,500 24,050 20,950
16/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
15/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
14/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
13/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
12/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
09/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
08/10/2026 22,500 -0.2 (-0.88%) 200 4.38 0 0 22,700 24,250 21,150
07/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
06/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
05/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
02/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
01/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
30/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
29/09/2026 22,700 0.6 (2.71%) 1,100 23.32 0 0 22,100 23,600 20,600
28/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
25/09/2026 22,100 0 (0%) 400 8.84 0 0 22,100 23,600 20,600
24/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
23/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
22/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
21/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
18/09/2026 22,100 0 (0%) 300 6.63 0 0 22,100 23,600 20,600
17/09/2026 22,100 0 (0%) 200 4.42 0 0 22,100 23,600 20,600
16/09/2026 22,100 0 (0%) 500 11.05 0 0 22,100 23,600 20,600
15/09/2026 22,100 -1.2 (-5.15%) 6,600 151.91 0 0 23,300 24,900 21,700
14/09/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
11/09/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
10/09/2026 23,300 0.55 (2.42%) 800 17.74 0 0 22,750 24,300 21,200
09/09/2026 22,750 -0.6 (-2.57%) 300 6.83 0 0 23,350 24,950 21,750
08/09/2026 23,350 -1.65 (-6.6%) 4,500 105.09 0 0 25,000 26,750 23,250
07/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
28/08/2026 25,000 1.5 (6.38%) 600 14.25 0 0 23,500 25,100 21,900
27/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
26/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
25/08/2026 23,500 -0.2 (-0.84%) 400 9.4 0 0 23,700 25,350 22,050
24/08/2026 23,700 0 (0%) 400 9.48 0 0 23,700 25,350 22,050
21/08/2026 23,700 -1.7 (-6.69%) 1,100 26.87 0 0 25,400 27,150 23,650
20/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
19/08/2026 25,400 -1.9 (-6.96%) 1,000 25.48 0 0 27,300 29,200 25,400
18/08/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
17/08/2026 27,300 1.5 (5.81%) 300 8.19 0 0 25,800 27,600 24,000
14/08/2026 25,800 0 (0%) 0 0 0 0 25,800 27,600 24,000
13/08/2026 25,800 1.3 (5.31%) 200 5.03 0 0 24,500 26,200 22,800
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
11/08/2026 24,500 1.6 (6.99%) 200 4.9 0 0 22,900 24,500 21,300
10/08/2026 22,900 -0.9 (-3.78%) 10,300 238.15 0 0 23,800 25,450 22,150
07/08/2026 23,800 -1.1 (-4.42%) 800 19.02 0 0 24,900 26,600 23,200
06/08/2026 24,900 -1.8 (-6.74%) 800 19.96 0 0 26,700 28,550 24,850
05/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
04/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
03/08/2026 26,700 0 (0%) 2,800 74.66 0 0 26,700 28,550 24,850
31/07/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
30/07/2026 26,700 1.2 (4.71%) 1,000 24.15 0 0 25,500 27,250 23,750
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
28/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
27/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
23/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
22/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
17/07/2026 25,500 0 (0%) 500 12.75 0 0 25,500 27,250 23,750
16/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
15/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
14/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
13/07/2026 25,500 1.45 (6.03%) 400 10.2 0 0 24,050 25,700 22,400
10/07/2026 24,050 0.05 (0.21%) 100 2.41 0 0 24,000 25,650 22,350
09/07/2026 24,000 -1.75 (-6.8%) 200 4.8 0 0 25,750 27,550 23,950
08/07/2026 25,750 0 (0%) 0 0 0 0 25,750 27,550 23,950
07/07/2026 25,750 0 (0%) 0 0 0 0 25,750 27,550 23,950
06/07/2026 25,750 0.75 (3%) 500 12.52 0 0 25,000 26,750 23,250
03/07/2026 25,000 -1.35 (-5.12%) 1,700 42.28 0 0 26,350 28,150 24,550
02/07/2026 26,350 0.35 (1.35%) 200 5.08 0 0 26,000 27,800 24,200
01/07/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/06/2026 26,000 -1.2 (-4.41%) 1,400 36.22 0 0 27,200 29,100 25,300
29/06/2026 27,200 1.25 (4.82%) 200 5.15 0 0 25,950 27,750 24,150
26/06/2026 25,950 1.45 (5.92%) 700 16.58 0 0 24,500 26,200 22,800
25/06/2026 24,500 -1.75 (-6.67%) 400 9.8 0 0 26,250 28,050 24,450
24/06/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
23/06/2026 26,250 0.6 (2.34%) 600 15.15 0 0 25,650 27,400 23,900
22/06/2026 25,650 0.15 (0.59%) 1,800 43.7 0 0 25,500 27,250 23,750
19/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 27,250 23,750
18/06/2026 25,500 -1.85 (-6.76%) 900 23.27 0 0 27,350 29,250 25,450
17/06/2026 27,350 1.3 (4.99%) 3,400 87.82 0 0 26,050 27,850 24,250
16/06/2026 26,050 -1.75 (-6.29%) 1,000 26.05 0 0 27,800 29,700 25,900
15/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
12/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
11/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
10/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
09/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
08/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
05/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/06/2026 27,800 1.7 (6.51%) 2,100 51.78 0 0 26,100 27,900 24,300
03/06/2026 26,100 -0.8 (-2.97%) 100 2.61 0 0 26,900 28,750 25,050
02/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
29/05/2026 26,900 -1.9 (-6.6%) 1,300 34.97 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.7 (2.49%) 200 5.5 0 0 28,100 30,050 26,150
26/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
25/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
22/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
21/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
20/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
19/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
18/05/2026 28,100 1.15 (4.27%) 200 5.69 0 0 26,950 28,800 25,100
15/05/2026 26,950 -0.05 (-0.19%) 300 7.99 0 0 27,000 28,850 25,150
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 200 5.41 0 0 27,000 28,850 25,150
12/05/2026 27,000 -1 (-3.57%) 1,900 51.3 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0.05 (0.18%) 500 14.24 0 0 27,950 29,900 26,000
07/05/2026 27,950 -0.05 (-0.18%) 700 18.46 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
05/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050

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