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 26,900 0 (0%) 600 16.14 0 0 26,900 30,900 22,900
29/10/2026 26,900 0 (0%) 1,002 26.95 0 0 26,900 30,900 22,900
28/10/2026 26,900 0.1 (0.37%) 2,000 53.8 0 0 26,800 30,800 22,800
27/10/2026 27,000 0.3 (1.12%) 4,002 107.36 0 0 26,700 30,700 22,700
26/10/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
23/10/2026 26,800 0.1 (0.37%) 7,153 191.1 0 0 26,700 30,700 22,700
22/10/2026 26,700 0 (0%) 3 0.08 0 0 26,700 30,700 22,700
21/10/2026 26,700 0 (0%) 800 21.36 0 0 26,700 30,700 22,700
20/10/2026 26,700 0 (0%) 900 24.03 0 0 26,700 30,700 22,700
19/10/2026 26,700 0.1 (0.38%) 2,400 64 0 0 26,600 30,500 22,700
16/10/2026 26,600 0 (0%) 300 7.99 0 0 26,600 30,500 22,700
15/10/2026 26,600 0.2 (0.76%) 2,600 69.15 0 0 26,400 30,300 22,500
14/10/2026 26,500 -0.3 (-1.12%) 5,100 134.46 0 0 26,800 30,800 22,800
13/10/2026 26,800 0.3 (1.13%) 100 2.68 0 0 26,500 30,400 22,600
12/10/2026 26,500 -0.3 (-1.12%) 100 2.65 0 0 26,800 30,800 22,800
09/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
07/10/2026 26,800 0 (0%) 410 10.99 0 0 26,800 30,800 22,800
06/10/2026 26,800 0 (0%) 5,800 155.41 0 0 26,800 30,800 22,800
05/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
02/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
01/10/2026 26,800 0.2 (0.75%) 3,200 85.64 0 0 26,600 30,500 22,700
30/09/2026 26,600 -0.4 (-1.48%) 100 2.66 0 0 27,000 31,000 23,000
29/09/2026 27,000 0.2 (0.75%) 1,034 27.92 0 0 26,800 30,800 22,800
28/09/2026 26,800 0.3 (1.13%) 1,400 37.49 0 0 26,500 30,400 22,600
25/09/2026 26,500 -0.1 (-0.38%) 500 13.27 0 0 26,600 30,500 22,700
24/09/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
23/09/2026 26,600 0.1 (0.38%) 5,100 135.66 80,000 1,920 26,500 30,400 22,600
22/09/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
21/09/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
18/09/2026 26,500 -0.5 (-1.85%) 100 2.65 0 0 27,000 31,000 23,000
17/09/2026 27,000 0.4 (1.5%) 7,900 213.3 0 0 26,600 30,500 22,700
16/09/2026 26,600 0.1 (0.38%) 4,200 111.51 0 0 26,500 30,400 22,600
15/09/2026 26,500 0.5 (1.92%) 400 10.6 0 0 26,000 29,900 22,100
14/09/2026 26,200 -0.7 (-2.6%) 2,400 62.48 0 0 26,900 30,900 22,900
11/09/2026 26,800 -0.3 (-1.11%) 3,300 88.65 0 0 27,100 31,100 23,100
10/09/2026 26,800 0.2 (0.75%) 6,200 168.04 0 0 26,600 30,500 22,700
09/09/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
08/09/2026 26,600 -0.1 (-0.37%) 100 2.66 0 0 26,700 30,700 22,700
07/09/2026 26,500 0 (0%) 2,300 61.4 0 0 26,500 30,400 22,600
04/09/2026 26,500 -0.3 (-1.12%) 500 13.25 0 0 26,800 30,800 22,800
03/09/2026 26,500 -0.5 (-1.85%) 3,300 88.45 0 0 27,000 31,000 23,000
28/08/2026 27,000 -0.6 (-2.17%) 102,100 2,755.89 100,000 2,600 27,600 31,700 23,500
27/08/2026 28,500 2 (7.55%) 700 19.35 0 0 26,500 30,400 22,600
26/08/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
25/08/2026 26,600 0.1 (0.38%) 1,000 26.51 0 0 26,500 30,400 22,600
24/08/2026 26,200 -0.3 (-1.13%) 3,200 84.75 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 4,500 119.25 0 0 26,500 30,400 22,600
20/08/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
19/08/2026 26,500 0 (0%) 2,700 71.55 0 0 26,500 30,400 22,600
18/08/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
17/08/2026 26,500 0 (0%) 900 23.85 0 0 26,500 30,400 22,600
14/08/2026 26,500 -0.3 (-1.12%) 3,400 89.95 0 0 26,800 30,800 22,800
13/08/2026 26,500 -1 (-3.64%) 12,200 326.84 0 0 27,500 31,600 23,400
12/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
11/08/2026 27,500 1.5 (5.77%) 100 2.75 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
07/08/2026 26,000 -0.5 (-1.89%) 200 5.2 0 0 26,500 30,400 22,600
06/08/2026 26,500 0 (0%) 10,000 265 0 0 26,500 30,400 22,600
05/08/2026 26,500 0 (0%) 3,900 103.35 0 0 26,500 30,400 22,600
04/08/2026 26,700 0 (0%) 3,200 84.88 0 0 26,700 30,700 22,700
03/08/2026 26,700 0 (0%) 2,100 56.11 0 0 26,700 30,700 22,700
31/07/2026 26,700 -0.3 (-1.11%) 2,600 69.43 5,000 115 27,000 31,000 23,000
30/07/2026 27,500 0.1 (0.36%) 8,200 221.56 0 0 27,400 31,500 23,300
29/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
28/07/2026 27,000 -0.6 (-2.17%) 16,750 458.8 40,000 952 27,600 31,700 23,500
27/07/2026 27,600 0.1 (0.36%) 2,000 55.2 0 0 27,500 31,600 23,400
24/07/2026 27,500 0 (0%) 900 24.75 0 0 27,500 31,600 23,400
23/07/2026 27,500 0 (0%) 225 6.18 0 0 27,500 31,600 23,400
22/07/2026 27,000 -0.7 (-2.53%) 1,500 41.18 0 0 27,700 31,800 23,600
21/07/2026 27,300 -0.4 (-1.44%) 15,401 426.18 0 0 27,700 31,800 23,600
20/07/2026 27,700 -0.1 (-0.36%) 29,059 804.02 0 0 27,800 31,900 23,700
17/07/2026 27,800 0 (0%) 6,211 172.56 0 0 27,800 31,900 23,700
16/07/2026 28,000 0.5 (1.82%) 2,771 76.81 0 0 27,500 31,600 23,400
15/07/2026 27,800 -0.2 (-0.71%) 5,100 140.02 0 0 28,000 32,200 23,800
14/07/2026 28,000 0.1 (0.36%) 100 2.8 0 0 27,900 32,000 23,800
13/07/2026 27,900 0 (0%) 1,000 27.9 0 0 27,900 32,000 23,800
10/07/2026 27,900 0.1 (0.36%) 3,100 86.55 0 0 27,800 31,900 23,700
09/07/2026 27,800 0 (0%) 501 13.93 0 0 27,800 31,900 23,700
08/07/2026 27,800 -0.1 (-0.36%) 560 15.57 0 0 27,900 32,000 23,800
07/07/2026 28,000 0 (0%) 1,821 50.83 0 0 28,000 32,200 23,800
06/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/07/2026 28,000 0 (0%) 755 21.12 0 0 28,000 32,200 23,800
02/07/2026 28,000 0.1 (0.36%) 500 14 0 0 27,900 32,000 23,800
01/07/2026 27,900 -0.1 (-0.36%) 600 16.75 0 0 28,000 32,200 23,800
30/06/2026 28,000 0 (0%) 640 17.9 0 0 28,000 32,200 23,800
29/06/2026 28,000 0.2 (0.72%) 500 14 0 0 27,800 31,900 23,700
26/06/2026 27,900 0.1 (0.36%) 1,546 43.02 0 0 27,800 31,900 23,700
25/06/2026 27,800 0.1 (0.36%) 1,000 27.75 0 0 27,700 31,800 23,600
24/06/2026 27,700 0 (0%) 3,500 96.95 0 0 27,700 31,800 23,600
23/06/2026 27,700 0 (0%) 5,504 152.54 0 0 27,700 31,800 23,600
22/06/2026 27,800 0 (0%) 4,900 135.96 0 0 27,800 31,900 23,700
19/06/2026 27,900 0 (0%) 5,435 151.23 0 0 27,900 32,000 23,800
18/06/2026 27,800 -0.2 (-0.71%) 800 22.29 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 4,200 117.52 0 0 28,000 32,200 23,800
16/06/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
15/06/2026 27,500 -0.5 (-1.79%) 12,740 356.67 0 0 28,000 32,200 23,800
12/06/2026 28,000 -0.1 (-0.36%) 4,509 126.43 0 0 28,100 32,300 23,900
11/06/2026 28,400 0.3 (1.07%) 1,810 50.78 0 0 28,100 32,300 23,900
10/06/2026 28,100 -0.1 (-0.35%) 5,469 153.53 0 0 28,200 32,400 24,000
09/06/2026 28,000 -0.4 (-1.41%) 5,082 143.26 0 0 28,400 32,600 24,200
08/06/2026 28,400 0 (0%) 310 8.8 0 0 28,400 32,600 24,200
05/06/2026 28,500 0 (0%) 3,115 88.61 0 0 28,500 32,700 24,300
04/06/2026 28,500 -0.1 (-0.35%) 1,701 48.48 0 0 28,600 32,800 24,400
03/06/2026 28,600 0 (0%) 2,716 77.67 0 0 28,600 32,800 24,400
02/06/2026 28,600 0 (0%) 1,800 51.5 2,000 56 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 2,400 68.64 0 0 28,600 32,800 24,400
29/05/2026 28,600 0 (0%) 9,900 283.14 0 0 28,600 32,800 24,400
28/05/2026 28,600 0 (0%) 5,701 163.05 10,000 285 28,600 32,800 24,400
27/05/2026 28,600 0 (0%) 5,700 163.07 0 0 28,600 32,800 24,400
26/05/2026 28,600 0 (0%) 7,300 208.82 0 0 28,600 32,800 24,400
25/05/2026 28,600 0 (0%) 5,300 151.59 0 0 28,600 32,800 24,400
22/05/2026 28,800 0 (0%) 300 8.58 0 0 28,800 33,100 24,500
21/05/2026 28,800 0.4 (1.41%) 200 5.76 0 0 28,400 32,600 24,200
20/05/2026 28,600 -0.2 (-0.69%) 700 19.89 0 0 28,800 33,100 24,500
19/05/2026 28,800 0.2 (0.7%) 1,200 34.56 0 0 28,600 32,800 24,400
18/05/2026 28,800 0.3 (1.05%) 700 20.01 0 0 28,500 32,700 24,300
15/05/2026 28,500 0.1 (0.35%) 9,500 270.66 0 0 28,400 32,600 24,200
14/05/2026 28,500 0.2 (0.71%) 1,100 31.27 0 0 28,300 32,500 24,100
13/05/2026 28,500 -0.1 (-0.35%) 6,100 172.44 1,400 36.4 28,600 32,800 24,400
12/05/2026 28,600 0 (0%) 100 2.86 4,000 104 28,600 32,800 24,400
11/05/2026 28,300 0 (0%) 6,711 191.72 4,500 117 28,300 32,500 24,100
08/05/2026 29,000 0 (0%) 6,601 186.73 2,000 50 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 200 5.8 4,000 100 29,000 33,300 24,700
06/05/2026 29,300 0.5 (1.74%) 1,971 57.17 4,000 100 28,800 33,100 24,500
05/05/2026 31,000 2.5 (8.77%) 6,300 181.31 0 0 28,500 32,700 24,300
04/05/2026 39,000 0.9 (2.36%) 1,501 58.09 0 0 38,100 43,800 32,400

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