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
23/10/2026 12,000 -1.9 (-13.67%) 100 1.2 0 0 13,900 15,900 11,900
22/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
20/10/2026 13,900 1.4 (11.2%) 100 1.39 0 0 12,500 14,300 10,700
19/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2026 12,500 0 (0%) 28 0.32 0 0 12,500 14,300 10,700
15/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/09/2026 12,500 -2.2 (-14.97%) 2,900 36.25 0 0 14,700 16,900 12,500
25/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2026 14,700 1.6 (12.21%) 100 1.47 0 0 13,100 15,000 11,200
23/09/2026 13,100 1.7 (14.91%) 100 1.31 0 0 11,400 13,100 9,700
22/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
18/09/2026 11,400 0 (0%) 5 0.05 0 0 11,400 13,100 9,700
17/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
15/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/09/2026 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
08/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/09/2026 11,400 -1.5 (-11.63%) 100 1.14 0 0 12,900 14,800 11,000
03/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/08/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 14,200 10,600
27/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/08/2026 12,400 0 (0%) 13 0.14 0 0 12,400 14,200 10,600
24/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/08/2026 12,400 -0.1 (-0.8%) 200 2.48 0 0 12,500 14,300 10,700
07/08/2026 12,600 1.6 (14.55%) 2,809 35.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.4 (-3.51%) 100 1.1 0 0 11,400 13,100 9,700
05/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/08/2026 11,400 -0.1 (-0.87%) 100 1.14 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 -1.6 (-12.21%) 410 4.72 0 0 13,100 15,000 11,200
29/07/2026 13,100 -2.3 (-14.94%) 900 11.79 0 0 15,400 17,700 13,100
28/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/07/2026 15,500 -0.9 (-5.49%) 400 6.15 0 0 16,400 18,800 14,000
22/07/2026 16,400 -2.8 (-14.58%) 600 9.84 0 0 19,200 22,000 16,400
21/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/07/2026 19,200 2.4 (14.29%) 101 1.94 0 0 16,800 19,300 14,300
16/07/2026 16,800 0 (0%) 0 0 212,600 3,040.18 16,800 19,300 14,300
15/07/2026 16,800 2.1 (14.29%) 110 1.85 0 0 14,700 16,900 12,500
14/07/2026 14,700 0 (0%) 80 1.12 0 0 14,700 16,900 12,500
13/07/2026 15,400 1.1 (7.69%) 620 9.12 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 15,000 0.1 (0.67%) 200 2.85 0 0 14,900 17,100 12,700
02/07/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
01/07/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
26/06/2026 14,900 1.5 (11.19%) 100 1.49 0 0 13,400 15,400 11,400
25/06/2026 13,200 -0.7 (-5.04%) 400 5.37 0 0 13,900 15,900 11,900
24/06/2026 13,900 1.8 (14.88%) 303 4.21 0 0 12,100 13,900 10,300
23/06/2026 12,100 -2.1 (-14.79%) 1,300 15.77 0 0 14,200 16,300 12,100
22/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/06/2026 14,000 0.9 (6.87%) 300 4.25 0 0 13,100 15,000 11,200
16/06/2026 13,100 0 (0%) 10 0.15 0 0 13,100 15,000 11,200
15/06/2026 13,100 0 (0%) 20,000 262 0 0 13,100 15,000 11,200
12/06/2026 13,100 -2 (-13.25%) 11,300 148.03 0 0 15,100 17,300 12,900
11/06/2026 15,000 1.8 (13.64%) 1,500 22.6 0 0 13,200 15,100 11,300
10/06/2026 13,200 1.7 (14.78%) 505 6.67 0 0 11,500 13,200 9,800
09/06/2026 11,500 -1.2 (-9.45%) 900 10.35 0 0 12,700 14,600 10,800
08/06/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
05/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/06/2026 12,700 0 (0%) 2,000 25.4 0 0 12,700 14,600 10,800
03/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
02/06/2026 12,100 -0.4 (-3.2%) 1,101 13.98 0 0 12,500 14,300 10,700
01/06/2026 12,500 -0.7 (-5.3%) 900 11.25 0 0 13,200 15,100 11,300
29/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/05/2026 13,200 -2.3 (-14.84%) 100 1.32 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
13/05/2026 15,500 1.2 (8.39%) 300 4.65 0 0 14,300 16,400 12,200
12/05/2026 14,500 0.4 (2.84%) 2,500 35.65 0 0 14,100 16,200 12,000
11/05/2026 14,100 0 (0%) 1,000 14.1 0 0 14,100 16,200 12,000
08/05/2026 14,100 1.8 (14.63%) 1,600 22.51 0 0 12,300 14,100 10,500
07/05/2026 12,900 -0.8 (-5.84%) 200 2.46 0 0 13,700 15,700 11,700
06/05/2026 13,700 -0.4 (-2.84%) 800 10.93 0 0 14,100 16,200 12,000
05/05/2026 13,600 -1.4 (-9.33%) 1,600 22.54 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 0.1 (0.67%) 4,000 60 0 0 14,900 17,100 12,700
23/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh