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
09/11/2026 20,200 0.2 (1%) 300 6.08 0 0 20,000 23,000 17,000
06/11/2026 20,000 -3 (-13.04%) 200 4 0 0 23,000 26,400 19,600
05/11/2026 23,000 3 (15%) 618 14.18 0 0 20,000 23,000 17,000
04/11/2026 19,400 -1.8 (-8.49%) 300 5.99 0 0 21,200 24,300 18,100
03/11/2026 22,000 0.4 (1.85%) 1,000 21.19 0 0 21,600 24,800 18,400
02/11/2026 21,400 -0.7 (-3.17%) 409 8.81 0 0 22,100 25,400 18,800
30/10/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/10/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
28/10/2026 22,000 0 (0%) 400 8.83 0 0 22,000 25,300 18,700
27/10/2026 22,000 -0.1 (-0.45%) 200 4.4 0 0 22,100 25,400 18,800
26/10/2026 22,100 -0.8 (-3.49%) 100 2.21 0 0 22,900 26,300 19,500
23/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/10/2026 23,000 -1 (-4.17%) 1,800 41.19 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 8 0.16 0 0 24,000 27,600 20,400
12/10/2026 24,000 -1.4 (-5.51%) 200 4.8 0 0 25,400 29,200 21,600
09/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
08/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
07/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
06/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
05/10/2026 25,400 3.3 (14.93%) 500 12.7 0 0 22,100 25,400 18,800
02/10/2026 22,000 -2 (-8.33%) 400 8.84 0 0 24,000 27,600 20,400
01/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/09/2026 24,000 0 (0%) 4 0.11 0 0 24,000 27,600 20,400
28/09/2026 24,000 1.7 (7.62%) 300 7.2 0 0 22,300 25,600 19,000
25/09/2026 22,100 -2.6 (-10.53%) 400 8.9 0 0 24,700 28,400 21,000
24/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
23/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
22/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
21/09/2026 25,100 -0.2 (-0.79%) 500 12.33 0 0 25,300 29,000 21,600
18/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
15/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
14/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
11/09/2026 25,200 -2.6 (-9.35%) 203 5.12 0 0 27,800 31,900 23,700
10/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
09/09/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
07/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
04/09/2026 27,800 -1 (-3.47%) 300 8.34 0 0 28,800 33,100 24,500
03/09/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
28/08/2026 28,800 3.7 (14.74%) 100 2.88 0 0 25,100 28,800 21,400
27/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
26/08/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
25/08/2026 25,100 0 (0%) 10 0.22 0 0 25,100 28,800 21,400
24/08/2026 25,100 0 (0%) 500 12.55 0 0 25,100 28,800 21,400
21/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
18/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
14/08/2026 25,200 -1.7 (-6.32%) 800 20.07 0 0 26,900 30,900 22,900
13/08/2026 27,600 0.7 (2.6%) 200 5.37 0 0 26,900 30,900 22,900
12/08/2026 26,900 0 (0%) 5 0.12 0 0 26,900 30,900 22,900
11/08/2026 26,900 -4.3 (-13.78%) 1,000 26.93 0 0 31,200 35,800 26,600
10/08/2026 31,200 0 (0%) 20 0.54 0 0 31,200 35,800 26,600
07/08/2026 31,400 2.4 (8.28%) 920 28.68 0 0 29,000 33,300 24,700
06/08/2026 29,000 0 (0%) 129 3.64 0 0 29,000 33,300 24,700
05/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/08/2026 29,000 0 (0%) 5 0.13 0 0 29,000 33,300 24,700
31/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/07/2026 29,000 3.2 (12.4%) 100 2.9 0 0 25,800 29,600 22,000
29/07/2026 29,300 -0.2 (-0.68%) 1,400 36.08 0 0 29,500 33,900 25,100
28/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
27/07/2026 29,500 1.2 (4.24%) 400 11.79 0 0 28,300 32,500 24,100
24/07/2026 28,300 0 (0%) 30 0.75 0 0 28,300 32,500 24,100
23/07/2026 25,000 -4.1 (-14.09%) 540 15.31 0 0 29,100 33,400 24,800
22/07/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
21/07/2026 29,100 0 (0%) 300 8.73 0 0 29,100 33,400 24,800
20/07/2026 32,500 2.5 (8.33%) 2,574 83.87 0 0 30,000 34,500 25,500
17/07/2026 30,000 -0.5 (-1.64%) 500 15.01 0 0 30,500 35,000 26,000
16/07/2026 30,000 -1.7 (-5.36%) 520 15.87 0 0 31,700 36,400 27,000
15/07/2026 31,700 4.1 (14.86%) 310 9.79 0 0 27,600 31,700 23,500
14/07/2026 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 800 19.23 0 0 24,000 27,600 20,400
10/07/2026 24,000 -4 (-14.29%) 33,026 793.06 0 0 28,000 32,200 23,800
09/07/2026 28,000 0 (0%) 2 0.06 0 0 28,000 32,200 23,800
08/07/2026 28,000 -0.8 (-2.78%) 400 11.2 0 0 28,800 33,100 24,500
07/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
03/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
02/07/2026 28,800 0 (0%) 101 2.91 0 0 28,800 33,100 24,500
01/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
30/06/2026 28,700 -0.6 (-2.05%) 500 14.42 0 0 29,300 33,600 25,000
29/06/2026 28,700 -0.4 (-1.37%) 1,500 43.95 0 0 29,100 33,400 24,800
26/06/2026 29,100 1.9 (6.99%) 100 2.91 0 0 27,200 31,200 23,200
25/06/2026 26,200 -1.1 (-4.03%) 1,105 30.06 0 0 27,300 31,300 23,300
24/06/2026 27,300 3.5 (14.71%) 101 2.75 0 0 23,800 27,300 20,300
23/06/2026 23,800 -4.2 (-15%) 400 9.52 0 0 28,000 32,200 23,800
22/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/06/2026 31,000 4 (14.81%) 400 11.2 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 22 0.59 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 3 0.07 0 0 27,000 31,000 23,000
16/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 5 0.12 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 8 0.22 0 0 27,000 31,000 23,000
01/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/05/2026 27,000 3.2 (13.45%) 100 2.7 0 0 23,800 27,300 20,300
28/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
27/05/2026 23,800 0 (0%) 2 0.05 0 0 23,800 27,300 20,300
26/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
25/05/2026 23,800 -4.2 (-15%) 100 2.38 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,000 3.4 (13.82%) 102 2.85 0 0 24,600 28,200 21,000
18/05/2026 24,600 0 (0%) 22 0.54 0 0 24,600 28,200 21,000
15/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
12/05/2026 24,600 -4.3 (-14.88%) 1,500 36.9 0 0 28,900 33,200 24,600
11/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh