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 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
29/10/2026 29,200 0 (0%) 41 1.21 0 0 29,200 33,500 24,900
28/10/2026 29,300 0 (0%) 3,002 87.59 0 0 29,300 33,600 25,000
27/10/2026 29,300 0 (0%) 201 5.89 0 0 29,300 33,600 25,000
26/10/2026 29,300 0 (0%) 1,121 32.83 0 0 29,300 33,600 25,000
23/10/2026 29,200 0.1 (0.34%) 3,600 105.42 0 0 29,100 33,400 24,800
22/10/2026 29,200 0.1 (0.34%) 1,200 34.96 0 0 29,100 33,400 24,800
21/10/2026 28,900 0.5 (1.76%) 1,731 50.35 0 0 28,400 32,600 24,200
20/10/2026 28,400 0 (0%) 300 8.52 0 0 28,400 32,600 24,200
19/10/2026 28,400 -0.6 (-2.07%) 400 11.36 0 0 29,000 33,300 24,700
16/10/2026 29,000 0.5 (1.75%) 151 4.35 0 0 28,500 32,700 24,300
15/10/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/10/2026 29,100 -0.1 (-0.34%) 712 20.26 0 0 29,200 33,500 24,900
13/10/2026 29,200 0 (0%) 15 0.42 0 0 29,200 33,500 24,900
12/10/2026 29,200 0 (0%) 11 0.31 0 0 29,200 33,500 24,900
09/10/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
08/10/2026 29,200 0.3 (1.04%) 116 3.39 0 0 28,900 33,200 24,600
07/10/2026 28,700 0.1 (0.35%) 300 8.67 0 0 28,600 32,800 24,400
06/10/2026 28,600 0 (0%) 3,700 105.82 0 0 28,600 32,800 24,400
05/10/2026 28,700 0.1 (0.35%) 3,400 97.23 0 0 28,600 32,800 24,400
02/10/2026 28,600 0.3 (1.06%) 100 2.86 0 0 28,300 32,500 24,100
01/10/2026 28,300 0.5 (1.8%) 400 11.32 0 0 27,800 31,900 23,700
30/09/2026 28,400 0.1 (0.35%) 10,600 294.95 0 0 28,300 32,500 24,100
29/09/2026 28,200 0.7 (2.55%) 210 5.93 0 0 27,500 31,600 23,400
28/09/2026 27,500 -0.7 (-2.48%) 4,100 112.87 41 1.33 28,200 32,400 24,000
25/09/2026 28,400 0.3 (1.07%) 407 11.48 0 0 28,100 32,300 23,900
24/09/2026 28,100 -0.1 (-0.35%) 600 16.86 0 0 28,200 32,400 24,000
23/09/2026 28,200 0.4 (1.44%) 101 2.85 0 0 27,800 31,900 23,700
22/09/2026 28,300 0.7 (2.54%) 404 11.22 0 0 27,600 31,700 23,500
21/09/2026 27,500 0.1 (0.36%) 305 8.42 0 0 27,400 31,500 23,300
18/09/2026 27,500 0.2 (0.73%) 2,930 80.21 0 0 27,300 31,300 23,300
17/09/2026 27,100 -0.4 (-1.45%) 1,000 27.28 0 0 27,500 31,600 23,400
16/09/2026 27,400 0 (0%) 5,822 160.04 0 0 27,400 31,500 23,300
15/09/2026 27,400 0.2 (0.74%) 100 2.74 0 0 27,200 31,200 23,200
14/09/2026 27,200 0 (0%) 2 0.05 0 0 27,200 31,200 23,200
11/09/2026 27,200 -0.4 (-1.45%) 2,715 73.86 0 0 27,600 31,700 23,500
10/09/2026 28,300 -0.5 (-1.74%) 9,011 248.45 0 0 28,800 33,100 24,500
09/09/2026 27,600 -0.9 (-3.16%) 311 8.95 0 0 28,500 32,700 24,300
08/09/2026 28,300 -1 (-3.41%) 4,476 127.52 0 0 29,300 33,600 25,000
07/09/2026 32,000 0 (0%) 2,864 91.2 0 0 32,000 36,800 27,200
04/09/2026 31,900 0.2 (0.63%) 212 6.77 0 0 31,700 36,400 27,000
03/09/2026 32,000 1 (3.23%) 6,277 199.16 0 0 31,000 35,600 26,400
28/08/2026 31,100 0 (0%) 1,800 55.73 0 0 31,100 35,700 26,500
27/08/2026 30,900 0.1 (0.32%) 1,000 31.09 0 0 30,800 35,400 26,200
26/08/2026 30,900 0.2 (0.65%) 403 12.42 0 0 30,700 35,300 26,100
25/08/2026 31,000 0.1 (0.32%) 13,501 414.94 0 0 30,900 35,500 26,300
24/08/2026 30,900 -0.1 (-0.32%) 3,000 92.8 0 0 31,000 35,600 26,400
21/08/2026 31,000 0 (0%) 1,802 55.88 0 0 31,000 35,600 26,400
20/08/2026 31,000 0.4 (1.31%) 6,800 210.65 0 0 30,600 35,100 26,100
19/08/2026 30,600 0.2 (0.66%) 200 6.11 0 0 30,400 34,900 25,900
18/08/2026 30,400 0.2 (0.66%) 500 15.2 0 0 30,200 34,700 25,700
17/08/2026 30,400 0.1 (0.33%) 1,200 36.25 0 0 30,300 34,800 25,800
14/08/2026 30,200 0.2 (0.67%) 1,000 30.3 0 0 30,000 34,500 25,500
13/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/08/2026 30,000 0.1 (0.33%) 2,234 66.98 0 0 29,900 34,300 25,500
10/08/2026 29,900 0 (0%) 1,400 41.81 0 0 29,900 34,300 25,500
07/08/2026 30,000 0 (0%) 400 11.97 0 0 30,000 34,500 25,500
06/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/08/2026 30,200 0.5 (1.68%) 1,300 39.02 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 100 2.97 0 0 29,700 34,100 25,300
03/08/2026 29,700 -0.3 (-1%) 400 11.89 0 0 30,000 34,500 25,500
31/07/2026 30,000 0.7 (2.39%) 338 10.15 0 0 29,300 33,600 25,000
30/07/2026 29,900 0.4 (1.36%) 3,600 105.51 0 0 29,500 33,900 25,100
29/07/2026 29,700 0.3 (1.02%) 7,200 212.74 0 0 29,400 33,800 25,000
28/07/2026 29,600 0.3 (1.02%) 10,400 305.59 0 0 29,300 33,600 25,000
27/07/2026 29,700 0.7 (2.41%) 915 26.79 0 0 29,000 33,300 24,700
24/07/2026 29,500 0 (0%) 15,702 456.01 0 0 29,500 33,900 25,100
23/07/2026 29,800 0 (0%) 1,000 29.5 0 0 29,800 34,200 25,400
22/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
21/07/2026 29,800 1.1 (3.83%) 7,905 235.58 0 0 28,700 33,000 24,400
20/07/2026 28,600 0 (0%) 1,700 48.8 0 0 28,600 32,800 24,400
17/07/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
16/07/2026 29,100 0.5 (1.75%) 600 17.16 0 0 28,600 32,800 24,400
15/07/2026 29,600 0 (0%) 4,200 120.16 0 0 29,600 34,000 25,200
14/07/2026 29,600 -0.1 (-0.34%) 101 2.99 0 0 29,700 34,100 25,300
13/07/2026 29,700 0.2 (0.68%) 100 2.97 0 0 29,500 33,900 25,100
10/07/2026 29,500 0 (0%) 100 2.95 0 0 29,500 33,900 25,100
09/07/2026 29,700 0.3 (1.02%) 2,011 59.29 0 0 29,400 33,800 25,000
08/07/2026 29,600 0.1 (0.34%) 700 20.55 0 0 29,500 33,900 25,100
07/07/2026 29,300 -0.1 (-0.34%) 1,221 36. 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
03/07/2026 29,600 0.4 (1.37%) 530 15.56 0 0 29,200 33,500 24,900
02/07/2026 29,200 0 (0%) 400 11.68 0 0 29,200 33,500 24,900
01/07/2026 29,200 0 (0%) 150 4.38 0 0 29,200 33,500 24,900
30/06/2026 29,100 0 (0%) 3,001 87.48 0 0 29,100 33,400 24,800
29/06/2026 29,100 -0.7 (-2.35%) 200 5.82 0 0 29,800 34,200 25,400
26/06/2026 29,900 -0.9 (-2.92%) 1,001 29.84 0 0 30,800 35,400 26,200
25/06/2026 30,800 0.6 (1.99%) 100 3.08 0 0 30,200 34,700 25,700
24/06/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
23/06/2026 30,100 -0.6 (-1.95%) 300 9.05 0 0 30,700 35,300 26,100
22/06/2026 30,700 1.9 (6.6%) 100 3.07 0 0 28,800 33,100 24,500
19/06/2026 28,800 0 (0%) 5,120 147.46 0 0 28,800 33,100 24,500
18/06/2026 29,400 0.6 (2.08%) 3,800 109.58 0 0 28,800 33,100 24,500
17/06/2026 28,800 0 (0%) 1,646 47.41 0 0 28,800 33,100 24,500
16/06/2026 28,800 -0.4 (-1.37%) 5,202 149.84 0 0 29,200 33,500 24,900
15/06/2026 29,300 -0.3 (-1.01%) 1,101 32.12 0 0 29,600 34,000 25,200
12/06/2026 29,600 0 (0%) 800 23.68 0 0 29,600 34,000 25,200
11/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
10/06/2026 29,600 -0.1 (-0.34%) 2,100 62.2 0 0 29,700 34,100 25,300
09/06/2026 29,600 -0.4 (-1.33%) 4,700 139.47 0 0 30,000 34,500 25,500
08/06/2026 30,000 0 (0%) 3,800 114 0 0 30,000 34,500 25,500
05/06/2026 30,000 -3.9 (-11.5%) 2,700 81.03 0 0 33,900 38,900 28,900
04/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
03/06/2026 33,900 2.8 (9.%) 100 3.39 0 0 31,100 35,700 26,500
02/06/2026 31,100 1.1 (3.67%) 100 3.11 0 0 30,000 34,500 25,500
01/06/2026 30,000 -0.9 (-2.91%) 200 6 0 0 30,900 35,500 26,300
29/05/2026 30,900 0.9 (3%) 15,800 488.22 0 0 30,000 34,500 25,500
28/05/2026 31,100 -0.2 (-0.64%) 23,604 708.52 0 0 31,300 35,900 26,700
27/05/2026 31,300 -0.2 (-0.63%) 400 12.52 0 0 31,500 36,200 26,800
26/05/2026 31,900 1.1 (3.57%) 303 9.55 0 0 30,800 35,400 26,200
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
22/05/2026 30,800 0.8 (2.67%) 600 18.47 0 0 30,000 34,500 25,500
21/05/2026 30,800 0.8 (2.67%) 2,300 69.1 0 0 30,000 34,500 25,500
20/05/2026 30,000 -0.2 (-0.66%) 2,600 78.05 0 0 30,200 34,700 25,700
19/05/2026 31,000 0 (0%) 4,600 138.74 0 0 31,000 35,600 26,400
18/05/2026 31,000 -3.8 (-10.92%) 1,100 34.15 0 0 34,800 40,000 29,600
15/05/2026 34,800 0 (0%) 1 0.03 0 0 34,800 40,000 29,600
14/05/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
13/05/2026 34,800 3.7 (11.9%) 140 4.72 0 0 31,100 35,700 26,500
12/05/2026 31,200 0.2 (0.65%) 300 9.32 0 0 31,000 35,600 26,400
11/05/2026 31,100 0.1 (0.32%) 700 21.71 0 0 31,000 35,600 26,400
08/05/2026 31,000 0.7 (2.31%) 100 3.1 0 0 30,300 34,800 25,800
07/05/2026 30,400 0.3 (1.%) 2,100 63.68 0 0 30,100 34,600 25,600
06/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
05/05/2026 31,300 -0.7 (-2.19%) 2,301 69.32 0 0 32,000 36,800 27,200
04/05/2026 32,000 1.5 (4.92%) 101 3.23 0 0 30,500 35,000 26,000

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