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 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/10/2026 19,000 -1.1 (-5.47%) 1,514 28.79 0 0 20,100 23,100 17,100
28/10/2026 20,100 0 (0%) 12 0.23 0 0 20,100 23,100 17,100
27/10/2026 19,000 0 (0%) 200 4.01 0 0 19,000 21,800 16,200
26/10/2026 19,000 -1.3 (-6.4%) 137 2.6 0 0 20,300 23,300 17,300
23/10/2026 20,300 0 (0%) 31 0.63 1,000 18.5 20,300 23,300 17,300
22/10/2026 19,500 0.3 (1.56%) 248 5.07 0 0 19,200 22,000 16,400
21/10/2026 19,200 -1.9 (-9.%) 600 11.52 0 0 21,100 24,200 18,000
20/10/2026 21,100 1.1 (5.5%) 124 2.62 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2026 19,500 0.9 (4.84%) 200 4 0 0 18,600 21,300 15,900
15/10/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/10/2026 18,800 -2.4 (-11.32%) 801 14.88 0 0 21,200 24,300 18,100
13/10/2026 21,200 0 (0%) 6 0.11 0 0 21,200 24,300 18,100
12/10/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
09/10/2026 21,200 0 (0%) 5 0.11 0 0 21,200 24,300 18,100
08/10/2026 21,200 2.5 (13.37%) 271 5.6 0 0 18,700 21,500 15,900
07/10/2026 20,800 2.4 (13.04%) 2,100 39.21 0 0 18,400 21,100 15,700
06/10/2026 18,400 -3.1 (-14.42%) 5,329 97.92 0 0 21,500 24,700 18,300
05/10/2026 21,500 2.5 (13.16%) 110 2.36 0 0 19,000 21,800 16,200
02/10/2026 19,000 0 (0%) 1,300 24.7 0 0 19,000 21,800 16,200
01/10/2026 19,000 -0.9 (-4.52%) 3,800 72.2 0 0 19,900 22,800 17,000
30/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
29/09/2026 19,700 0 (0%) 1,100 21.92 0 0 19,700 22,600 16,800
28/09/2026 19,700 0 (0%) 1,005 19.81 0 0 19,700 22,600 16,800
25/09/2026 21,400 1.7 (8.63%) 2,878 56.49 0 0 19,700 22,600 16,800
24/09/2026 19,500 -1.8 (-8.45%) 304 5.99 0 0 21,300 24,400 18,200
23/09/2026 22,000 2.5 (12.82%) 1,130 24.06 0 0 19,500 22,400 16,600
22/09/2026 19,800 -0.1 (-0.5%) 436 8.5 0 0 19,900 22,800 17,000
21/09/2026 19,900 0.8 (4.19%) 400 7.96 0 0 19,100 21,900 16,300
18/09/2026 19,000 0 (0%) 1,401 26.82 0 0 19,000 21,800 16,200
17/09/2026 19,000 -0.9 (-4.52%) 200 3.8 0 0 19,900 22,800 17,000
16/09/2026 19,900 1.1 (5.85%) 103 2.05 0 0 18,800 21,600 16,000
15/09/2026 19,900 0.9 (4.74%) 400 7.52 0 0 19,000 21,800 16,200
14/09/2026 19,000 -0.8 (-4.04%) 112 2.12 0 0 19,800 22,700 16,900
11/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/09/2026 19,800 0 (0%) 5 0.09 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 4 0.07 0 0 19,800 22,700 16,900
08/09/2026 20,000 0.5 (2.56%) 1,911 37.91 0 0 19,500 22,400 16,600
07/09/2026 19,000 -0.6 (-3.06%) 2,122 41.32 0 0 19,600 22,500 16,700
04/09/2026 19,900 0.3 (1.53%) 1,234 24.11 0 0 19,600 22,500 16,700
03/09/2026 19,600 0 (0%) 22 0.44 0 0 19,600 22,500 16,700
28/08/2026 19,500 0 (0%) 700 13.7 0 0 19,500 22,400 16,600
27/08/2026 19,000 0.4 (2.15%) 2,012 39.13 0 0 18,600 21,300 15,900
26/08/2026 18,600 0 (0%) 602 11.2 0 0 18,600 21,300 15,900
25/08/2026 18,600 0.2 (1.09%) 500 9.3 0 0 18,400 21,100 15,700
24/08/2026 18,200 -0.4 (-2.15%) 3,020 55.49 0 0 18,600 21,300 15,900
21/08/2026 18,600 0 (0%) 2,900 53.94 0 0 18,600 21,300 15,900
20/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/08/2026 18,600 0 (0%) 1,100 20.46 0 0 18,600 21,300 15,900
18/08/2026 18,600 0 (0%) 510 9.48 0 0 18,600 21,300 15,900
17/08/2026 18,400 0.2 (1.1%) 2,800 52.12 0 0 18,200 20,900 15,500
14/08/2026 18,100 -2.2 (-10.84%) 1,322 24.08 0 0 20,300 23,300 17,300
13/08/2026 19,000 0.1 (0.53%) 215 4.37 0 0 18,900 21,700 16,100
12/08/2026 18,900 0 (0%) 22 0.42 0 0 18,900 21,700 16,100
11/08/2026 18,900 0 (0%) 509 9.62 0 0 18,900 21,700 16,100
10/08/2026 19,000 0.1 (0.53%) 1,781 33.65 0 0 18,900 21,700 16,100
07/08/2026 18,900 0 (0%) 2,102 39.73 0 0 18,900 21,700 16,100
06/08/2026 18,900 0 (0%) 816 15.42 0 0 18,900 21,700 16,100
05/08/2026 19,000 0.3 (1.6%) 3,010 56.92 0 0 18,700 21,500 15,900
04/08/2026 19,000 0 (0%) 2,962 55.52 0 0 19,000 21,800 16,200
03/08/2026 19,000 -1 (-5%) 3,101 58.92 0 0 20,000 23,000 17,000
31/07/2026 20,000 -0.9 (-4.31%) 290 5.88 0 0 20,900 24,000 17,800
30/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/07/2026 20,900 0 (0%) 13 0.26 0 0 20,900 24,000 17,800
28/07/2026 21,300 2.1 (10.94%) 310 6.48 0 0 19,200 22,000 16,400
27/07/2026 20,400 0.4 (2%) 200 3.83 0 0 20,000 23,000 17,000
24/07/2026 20,500 2.6 (14.53%) 511 10.22 0 0 17,900 20,500 15,300
23/07/2026 18,000 -0.2 (-1.1%) 5,501 98.57 0 0 18,200 20,900 15,500
22/07/2026 18,100 -0.9 (-4.74%) 4,200 76.5 0 0 19,000 21,800 16,200
21/07/2026 19,000 0 (0%) 3,600 68.4 0 0 19,000 21,800 16,200
20/07/2026 19,000 0 (0%) 8,200 155.8 0 0 19,000 21,800 16,200
17/07/2026 19,000 0 (0%) 6,025 114.46 0 0 19,000 21,800 16,200
16/07/2026 19,000 0 (0%) 5,300 100.7 0 0 19,000 21,800 16,200
15/07/2026 19,000 0 (0%) 13,500 256.5 0 0 19,000 21,800 16,200
14/07/2026 19,000 0 (0%) 1,100 20.9 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 2,600 49.4 0 0 19,000 21,800 16,200
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/07/2026 19,000 0 (0%) 1,200 22.8 0 0 19,000 21,800 16,200
08/07/2026 18,900 0 (0%) 600 11.38 0 0 18,900 21,700 16,100
07/07/2026 18,900 0 (0%) 2,700 51.03 0 0 18,900 21,700 16,100
06/07/2026 18,900 -0.7 (-3.57%) 105 1.99 0 0 19,600 22,500 16,700
03/07/2026 19,600 0 (0%) 29 0.62 0 0 19,600 22,500 16,700
02/07/2026 19,500 0.3 (1.56%) 1,010 19.82 0 0 19,200 22,000 16,400
01/07/2026 19,700 0.7 (3.68%) 2,601 49.89 0 0 19,000 21,800 16,200
30/06/2026 19,000 0.5 (2.7%) 1,001 19.02 0 0 18,500 21,200 15,800
29/06/2026 18,500 -1.4 (-7.04%) 1,011 18.75 0 0 19,900 22,800 17,000
26/06/2026 19,900 0 (0%) 1,504 29.93 0 0 19,900 22,800 17,000
25/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
24/06/2026 19,900 0 (0%) 3,200 63.68 0 0 19,900 22,800 17,000
23/06/2026 19,900 0 (0%) 1,002 19.94 0 0 19,900 22,800 17,000
22/06/2026 19,900 0 (0%) 511 10.17 0 0 19,900 22,800 17,000
19/06/2026 19,800 0.1 (0.51%) 1,900 37.9 0 0 19,700 22,600 16,800
18/06/2026 19,700 -0.4 (-1.99%) 501 9.87 0 0 20,100 23,100 17,100
17/06/2026 20,100 -0.3 (-1.47%) 2,500 50.25 0 0 20,400 23,400 17,400
16/06/2026 19,900 0 (0%) 300 6.13 0 0 19,900 22,800 17,000
15/06/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/06/2026 20,500 1.1 (5.67%) 1,100 21.85 0 0 19,400 22,300 16,500
11/06/2026 19,600 -0.6 (-2.97%) 3,113 60.43 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 900 18.18 0 0 20,500 23,500 17,500
09/06/2026 20,500 0 (0%) 4 0.09 0 0 20,500 23,500 17,500
08/06/2026 20,500 0.4 (1.99%) 1,571 32.3 0 0 20,100 23,100 17,100
05/06/2026 21,700 1.7 (8.5%) 1,412 28.39 0 0 20,000 23,000 17,000
04/06/2026 21,000 0.6 (2.94%) 8,632 172.76 0 0 20,400 23,400 17,400
03/06/2026 21,000 1.4 (7.14%) 7,214 147.13 0 0 19,600 22,500 16,700
02/06/2026 19,500 -1.5 (-7.14%) 2,202 43.15 0 0 21,000 24,100 17,900
01/06/2026 21,700 1 (4.83%) 2,802 58.94 0 0 20,700 23,800 17,600
29/05/2026 20,600 -0.1 (-0.48%) 2,005 41.4 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.2 (-0.96%) 617 12.77 0 0 20,900 24,000 17,800
27/05/2026 21,000 1 (5%) 3,206 66.87 0 0 20,000 23,000 17,000
26/05/2026 21,000 1.5 (7.69%) 1,400 29.4 0 0 19,500 22,400 16,600
25/05/2026 18,700 -3.2 (-14.61%) 3,421 67.08 0 0 21,900 25,100 18,700
22/05/2026 21,900 1.9 (9.5%) 207 4.53 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1.8 (-8.26%) 450 9. 0 0 21,800 25,000 18,600
20/05/2026 21,600 -0.1 (-0.46%) 893 19.44 0 0 21,700 24,900 18,500
19/05/2026 21,800 -0.6 (-2.68%) 4,100 89.17 0 0 22,400 25,700 19,100
18/05/2026 21,900 0.7 (3.3%) 2,008 44.9 0 0 21,200 24,300 18,100
15/05/2026 21,300 -2.5 (-10.5%) 800 16.96 0 0 23,800 27,300 20,300
14/05/2026 21,100 -1.3 (-5.8%) 718 17.1 0 0 22,400 25,700 19,100
13/05/2026 22,400 -0.1 (-0.44%) 801 17.94 0 0 22,500 25,800 19,200
12/05/2026 22,400 -2.3 (-9.31%) 1,800 40.43 0 0 24,700 28,400 21,000
11/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
08/05/2026 24,700 -0.2 (-0.8%) 101 2.49 0 0 24,900 28,600 21,200
07/05/2026 24,200 2.2 (10%) 509 12.67 0 0 22,000 25,300 18,700
06/05/2026 22,300 0 (0%) 3,500 77.03 0 0 22,300 25,600 19,000
05/05/2026 22,300 -0.1 (-0.45%) 2,591 57.55 0 0 22,400 25,700 19,100
04/05/2026 22,400 0.1 (0.45%) 6,702 150.24 0 0 22,300 25,600 19,000

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