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 26,000 -0.4 (-1.52%) 100 2.6 0 0 26,400 28,200 24,600
29/10/2026 26,400 1.65 (6.67%) 100 2.64 0 0 24,750 26,450 23,050
28/10/2026 24,750 0 (0%) 0 0 0 0 24,750 26,450 23,050
27/10/2026 24,750 0.75 (3.13%) 100 2.48 0 0 24,000 25,650 22,350
26/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
23/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
22/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
21/10/2026 24,000 1.35 (5.96%) 100 2.4 0 0 22,650 24,200 21,100
20/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
19/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
16/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
15/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
14/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
13/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
12/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
09/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
08/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
07/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
06/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
05/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
02/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
01/10/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
30/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
29/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
28/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
25/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
24/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
23/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
22/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
21/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
18/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
17/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
16/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
15/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
14/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
11/09/2026 22,650 0 (0%) 0 0 0 0 22,650 24,200 21,100
10/09/2026 22,650 1.25 (5.84%) 100 2.27 0 0 21,400 22,850 19,950
09/09/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
08/09/2026 21,400 1.2 (5.94%) 300 6.44 0 0 20,200 21,600 18,800
07/09/2026 20,200 1.3 (6.88%) 600 12.12 0 0 18,900 20,200 17,600
04/09/2026 18,900 1.2 (6.78%) 300 5.67 0 0 17,700 18,900 16,500
03/09/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
28/08/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
27/08/2026 17,700 -1.2 (-6.35%) 300 5.31 0 0 18,900 20,200 17,600
26/08/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
25/08/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
24/08/2026 18,900 0.05 (0.27%) 600 11.34 0 0 18,850 20,150 17,550
21/08/2026 18,850 -1.4 (-6.91%) 1,900 35.82 0 0 20,250 21,650 18,850
20/08/2026 20,250 -1.5 (-6.9%) 300 6.08 0 0 21,750 23,250 20,250
19/08/2026 21,750 -1.6 (-6.85%) 300 6.53 0 0 23,350 24,950 21,750
18/08/2026 23,350 -1.75 (-6.97%) 300 7.36 0 0 25,100 26,850 23,350
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
14/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
13/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
12/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
11/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
10/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
07/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
06/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
05/08/2026 25,100 1.3 (5.46%) 100 2.51 0 0 23,800 25,450 22,150
04/08/2026 23,800 -0.4 (-1.65%) 200 4.76 0 0 24,200 25,850 22,550
03/08/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
31/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
30/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
29/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
28/07/2026 24,200 1.35 (5.91%) 100 2.42 0 0 22,850 24,400 21,300
27/07/2026 22,850 0.45 (2.01%) 600 13.02 0 0 22,400 23,950 20,850
24/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
22/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
21/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
20/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/07/2026 22,400 -0.15 (-0.67%) 300 6.44 0 0 22,550 24,100 21,000
16/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
15/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
14/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
13/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
10/07/2026 22,550 0.5 (2.27%) 300 6.67 0 0 22,050 23,550 20,550
09/07/2026 22,050 0.05 (0.23%) 200 4.41 0 0 22,000 23,500 20,500
08/07/2026 22,000 0 (0%) 500 11.1 0 0 22,000 23,500 20,500
07/07/2026 22,000 1 (4.76%) 600 11.98 0 0 21,000 22,450 19,550
06/07/2026 21,000 0.5 (2.44%) 500 10.4 0 0 20,500 21,900 19,100
03/07/2026 20,500 0.5 (2.5%) 200 4.1 0 0 20,000 21,400 18,600
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
01/07/2026 20,000 1 (5.26%) 1,500 28.72 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.9 (4.97%) 200 3.8 0 0 18,100 19,350 16,850
29/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
26/06/2026 18,100 -1.25 (-6.46%) 2,700 48.88 0 0 19,350 20,700 18,000
25/06/2026 19,350 0 (0%) 200 3.87 0 0 19,350 20,700 18,000
24/06/2026 19,350 -1.45 (-6.97%) 500 9.69 0 0 20,800 22,250 19,350
23/06/2026 20,800 -1.5 (-6.73%) 800 16.62 0 0 22,300 23,850 20,750
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
19/06/2026 22,300 -0.45 (-1.98%) 300 6.69 0 0 22,750 24,300 21,200
18/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
17/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
16/06/2026 22,750 1.25 (5.81%) 500 11.23 0 0 21,500 23,000 20,000
15/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
12/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
11/06/2026 21,500 -1.6 (-6.93%) 1,000 21.72 0 0 23,100 24,700 21,500
10/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
09/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
08/06/2026 23,100 -1.7 (-6.85%) 400 9.86 0 0 24,800 26,500 23,100
05/06/2026 24,800 1.55 (6.67%) 100 2.48 0 0 23,250 24,850 21,650
04/06/2026 23,250 1.45 (6.65%) 300 6.98 0 0 21,800 23,300 20,300
03/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
01/06/2026 21,800 0 (0%) 1,100 23.98 0 0 21,800 23,300 20,300
29/05/2026 21,800 -1.55 (-6.64%) 400 8.73 0 0 23,350 24,950 21,750
28/05/2026 23,350 1.2 (5.42%) 25,100 586.09 0 0 22,150 23,700 20,600
27/05/2026 22,150 -1.65 (-6.93%) 1,900 42.28 0 0 23,800 25,450 22,150
26/05/2026 23,800 1.5 (6.73%) 500 11.45 0 0 22,300 23,850 20,750
25/05/2026 22,300 -1.6 (-6.69%) 1,000 23.14 0 0 23,900 25,550 22,250
22/05/2026 23,900 -1 (-4.02%) 100 2.39 0 0 24,900 26,600 23,200
21/05/2026 24,900 0.9 (3.75%) 900 22.36 0 0 24,000 25,650 22,350
20/05/2026 24,000 0.6 (2.56%) 1,500 36.09 0 0 23,400 25,000 21,800
19/05/2026 23,400 1.5 (6.85%) 33,700 785.66 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
15/05/2026 21,900 1.4 (6.83%) 30,400 638.39 0 0 20,500 21,900 19,100
14/05/2026 20,500 1.3 (6.77%) 200 4.1 0 0 19,200 20,500 17,900
13/05/2026 19,200 -1 (-4.95%) 21,000 452.84 0 0 20,200 21,600 18,800
12/05/2026 20,200 1.3 (6.88%) 55,500 1,115.1 0 0 18,900 20,200 17,600
11/05/2026 18,900 -1.2 (-5.97%) 300 6.17 0 0 20,100 21,500 18,700
08/05/2026 20,100 -1.3 (-6.07%) 5,200 114.29 0 0 21,400 22,850 19,950
07/05/2026 21,400 1.4 (7.%) 60,700 1,265.65 0 0 20,000 21,400 18,600
06/05/2026 20,000 0.75 (3.9%) 1,100 21.81 0 0 19,250 20,550 17,950
05/05/2026 19,250 1.25 (6.94%) 3,700 70.91 0 0 18,000 19,250 16,750
04/05/2026 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500

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