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 17,800 -1.8 (-9.18%) 100 1.78 0 0 19,600 22,500 16,700
29/10/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/10/2026 19,500 -0.9 (-4.41%) 9,430 185.2 0 0 20,400 23,400 17,400
27/10/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/10/2026 20,400 -0.4 (-1.92%) 200 4.08 0 0 20,800 23,900 17,700
23/10/2026 20,800 0 (0%) 17 0.35 0 0 20,800 23,900 17,700
22/10/2026 20,700 2.4 (13.11%) 205 4.26 0 0 18,300 21,000 15,600
21/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/10/2026 18,300 -3.1 (-14.49%) 1,730 31.82 0 0 21,400 24,600 18,200
19/10/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
16/10/2026 21,400 0 (0%) 50 1.07 0 0 21,400 24,600 18,200
15/10/2026 21,400 -1.6 (-6.96%) 164 3.54 0 0 23,000 26,400 19,600
14/10/2026 23,000 1.9 (9.%) 110 2.52 0 0 21,100 24,200 18,000
13/10/2026 21,100 0 (0%) 15 0.35 0 0 21,100 24,200 18,000
12/10/2026 21,100 2.6 (14.05%) 100 2.11 0 0 18,500 21,200 15,800
09/10/2026 18,900 -2 (-9.57%) 224 4.19 0 0 20,900 24,000 17,800
08/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
07/10/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
06/10/2026 20,900 0 (0%) 100 2.09 0 0 20,900 24,000 17,800
05/10/2026 20,900 0 (0%) 92 2.1 0 0 20,900 24,000 17,800
02/10/2026 21,000 -2.2 (-9.48%) 1,000 20.92 0 0 23,200 26,600 19,800
01/10/2026 21,900 -0.8 (-3.52%) 200 4.64 0 0 22,700 26,100 19,300
30/09/2026 22,400 0.7 (3.23%) 200 4.54 0 0 21,700 24,900 18,500
29/09/2026 21,700 1.7 (8.5%) 311 6.76 0 0 20,000 23,000 17,000
28/09/2026 20,000 0.7 (3.63%) 910 18.17 0 0 19,300 22,100 16,500
25/09/2026 21,200 2.7 (14.59%) 1,300 25.06 0 0 18,500 21,200 15,800
24/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/09/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
22/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/09/2026 18,500 0 (0%) 19 0.37 0 0 18,500 21,200 15,800
18/09/2026 19,300 1.2 (6.63%) 370 6.82 0 0 18,100 20,800 15,400
17/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/09/2026 18,200 0.2 (1.11%) 501 9.05 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/09/2026 18,000 -0.1 (-0.55%) 600 10.8 0 0 18,100 20,800 15,400
04/09/2026 18,400 0.1 (0.55%) 1,500 27.2 0 0 18,300 21,000 15,600
03/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/08/2026 18,000 0.2 (1.12%) 700 12.8 0 0 17,800 20,400 15,200
27/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 19,000 -0.1 (-0.52%) 800 15.06 0 0 19,100 21,900 16,300
21/08/2026 19,100 0 (0%) 200 3.82 0 0 19,100 21,900 16,300
20/08/2026 19,100 -0.2 (-1.04%) 100 1.91 0 0 19,300 22,100 16,500
19/08/2026 19,300 0 (0%) 2 0.04 0 0 19,300 22,100 16,500
18/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/08/2026 19,300 0 (0%) 10 0.19 0 0 19,300 22,100 16,500
14/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/08/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/08/2026 19,300 0.4 (2.12%) 100 1.93 0 0 18,900 21,700 16,100
10/08/2026 18,800 0 (0%) 500 9.44 0 0 18,800 21,600 16,000
07/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
04/08/2026 18,800 0.8 (4.44%) 100 1.88 0 0 18,000 20,700 15,300
03/08/2026 18,000 -0.4 (-2.17%) 2,400 43.2 0 0 18,400 21,100 15,700
31/07/2026 18,400 1.8 (10.84%) 101 1.86 0 0 16,600 19,000 14,200
30/07/2026 16,600 0 (0%) 66 1.1 0 0 16,600 19,000 14,200
29/07/2026 16,600 -0.9 (-5.14%) 105 1.75 0 0 17,500 20,100 14,900
28/07/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
27/07/2026 18,000 -0.3 (-1.64%) 101 1.82 0 0 18,300 21,000 15,600
24/07/2026 18,300 -0.2 (-1.08%) 1,000 18.3 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/07/2026 18,500 -0.3 (-1.6%) 101 1.87 0 0 18,800 21,600 16,000
14/07/2026 18,800 0 (0%) 10 0.19 0 0 18,800 21,600 16,000
13/07/2026 18,400 0.1 (0.55%) 400 7.5 0 0 18,300 21,000 15,600
10/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/07/2026 18,300 0 (0%) 200 3.66 0 0 18,300 21,000 15,600
08/07/2026 18,300 0 (0%) 305 5.58 0 0 18,300 21,000 15,600
07/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/07/2026 18,000 -0.5 (-2.7%) 201 3.67 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 43 0.8 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 25 0.45 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
25/06/2026 18,500 0.5 (2.78%) 1,300 24.01 0 0 18,000 20,700 15,300
24/06/2026 18,000 -0.1 (-0.55%) 1,001 18.05 0 0 18,100 20,800 15,400
23/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/06/2026 18,500 0.5 (2.78%) 3,240 58.5 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 901 16.22 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 140 2.55 0 0 18,000 20,700 15,300
16/06/2026 18,000 -0.1 (-0.55%) 850 15.35 0 0 18,100 20,800 15,400
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/06/2026 18,100 0 (0%) 1,100 19.91 0 0 18,100 20,800 15,400
11/06/2026 18,000 -1.2 (-6.25%) 400 7.23 0 0 19,200 22,000 16,400
10/06/2026 19,200 0.9 (4.92%) 430 8.26 0 0 18,300 21,000 15,600
09/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/06/2026 18,200 -0.9 (-4.71%) 516 9.47 0 0 19,100 21,900 16,300
05/06/2026 19,100 0.2 (1.06%) 200 3.82 0 0 18,900 21,700 16,100
04/06/2026 19,000 0.6 (3.26%) 5,801 109.71 0 0 18,400 21,100 15,700
03/06/2026 18,400 -0.2 (-1.08%) 200 3.68 0 0 18,600 21,300 15,900
02/06/2026 19,100 0 (0%) 1,330 24.8 0 0 19,100 21,900 16,300
01/06/2026 19,100 0.1 (0.53%) 1,500 28.58 0 0 19,000 21,800 16,200
29/05/2026 19,200 0 (0%) 519 9.88 0 0 19,200 22,000 16,400
28/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/05/2026 19,400 0.8 (4.3%) 255 4.91 0 0 18,600 21,300 15,900
26/05/2026 18,500 -1.1 (-5.61%) 1,106 20.61 0 0 19,600 22,500 16,700
25/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/05/2026 19,800 0.8 (4.21%) 1,163 22.86 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -0.2 (-1.04%) 101 1.92 0 0 19,200 22,000 16,400
19/05/2026 19,100 -0.7 (-3.54%) 2,600 49.79 0 0 19,800 22,700 16,900
18/05/2026 19,800 0.1 (0.51%) 149 3.01 0 0 19,700 22,600 16,800
15/05/2026 19,700 -1.6 (-7.51%) 600 11.84 0 0 21,300 24,400 18,200
14/05/2026 23,000 2.7 (13.3%) 1,410 29.99 0 0 20,300 23,300 17,300
13/05/2026 21,500 0.5 (2.38%) 310 6.29 0 0 21,000 24,100 17,900
12/05/2026 21,900 2.8 (14.66%) 2,913 61.21 0 0 19,100 21,900 16,300
11/05/2026 19,100 0 (0%) 20 0.39 0 0 19,100 21,900 16,300
08/05/2026 19,100 -0.2 (-1.04%) 129 2.47 0 0 19,300 22,100 16,500
07/05/2026 19,300 0 (0%) 72 1.39 0 0 19,300 22,100 16,500
06/05/2026 19,300 -2 (-9.39%) 117 2.26 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 57 1.13 0 0 21,300 24,400 18,200
04/05/2026 21,300 1.8 (9.23%) 111 2.36 0 0 19,500 22,400 16,600

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