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 19,900 1.6 (8.74%) 300 5.97 0 0 18,300 21,000 15,600
29/10/2026 18,300 0.3 (1.67%) 201 3.67 0 0 18,000 20,700 15,300
28/10/2026 18,100 0.4 (2.26%) 300 5.41 0 0 17,700 20,300 15,100
27/10/2026 17,700 -2.5 (-12.38%) 3,900 69.03 0 0 20,200 23,200 17,200
26/10/2026 20,100 -0.1 (-0.5%) 2,620 52.8 0 0 20,200 23,200 17,200
23/10/2026 20,100 0.9 (4.69%) 7,319 147.58 0 0 19,200 22,000 16,400
22/10/2026 20,200 0 (0%) 311 6.03 0 0 20,200 23,200 17,200
21/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/10/2026 20,200 2.6 (14.77%) 800 16.16 0 0 17,600 20,200 15,000
19/10/2026 20,000 1.5 (8.11%) 14,200 249.63 0 0 18,500 21,200 15,800
16/10/2026 17,500 -2.8 (-13.79%) 12,200 226.26 0 0 20,300 23,300 17,300
15/10/2026 20,300 2.6 (14.69%) 2,000 40.6 0 0 17,700 20,300 15,100
14/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/10/2026 18,200 -1.5 (-7.61%) 10,000 177.45 0 0 19,700 22,600 16,800
12/10/2026 19,700 -3.3 (-14.35%) 36,001 708.07 0 0 23,000 26,400 19,600
09/10/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
08/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/10/2026 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
02/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/09/2026 23,000 -0.4 (-1.71%) 1,000 23 0 0 23,400 26,900 19,900
18/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
17/09/2026 23,400 0 (0%) 1 0.02 0 0 23,400 26,900 19,900
16/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
15/09/2026 23,400 0 (0%) 1 0.02 0 0 23,400 26,900 19,900
14/09/2026 23,400 0 (0%) 500 11.7 0 0 23,400 26,900 19,900
11/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
09/09/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
08/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/09/2026 23,400 0 (0%) 700 16.38 0 0 23,400 26,900 19,900
04/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
03/09/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/08/2026 23,900 0 (0%) 900 21.06 0 0 23,900 27,400 20,400
27/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
26/08/2026 24,000 0.5 (2.13%) 400 9.55 0 0 23,500 27,000 20,000
25/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/08/2026 23,500 0 (0%) 600 14.1 0 0 23,500 27,000 20,000
21/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,400 0.5 (2.18%) 200 4.69 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 -0.5 (-2.14%) 700 16.02 0 0 23,400 26,900 19,900
11/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/08/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
06/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
04/08/2026 23,400 0 (0%) 200 4.68 0 0 23,400 26,900 19,900
03/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
31/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
30/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
29/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/07/2026 23,400 2.9 (14.15%) 100 2.34 0 0 20,500 23,500 17,500
27/07/2026 20,500 0 (0%) 100 2.05 0 0 20,500 23,500 17,500
24/07/2026 20,600 -3.2 (-13.45%) 301 6.18 0 0 23,800 27,300 20,300
23/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/07/2026 23,800 3.1 (14.98%) 209 4.97 0 0 20,700 23,800 17,600
21/07/2026 21,000 -2.9 (-12.13%) 30,200 624.3 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 335 8.01 0 0 23,900 27,400 20,400
17/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/07/2026 23,900 2.5 (11.68%) 500 11.96 0 0 21,400 24,600 18,200
15/07/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/07/2026 24,900 0.9 (3.75%) 46,700 998.78 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 1 (4.35%) 101 2.43 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/07/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
30/06/2026 23,000 0 (0%) 35 0.81 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 215 4.95 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 113 2.64 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
23/06/2026 23,000 -2.3 (-9.09%) 100 2.3 0 0 25,300 29,000 21,600
22/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/06/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
18/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/06/2026 25,300 0 (0%) 40 0.87 0 0 25,300 29,000 21,600
16/06/2026 25,500 0 (0%) 300 7.6 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0.5 (1.89%) 200 5.4 0 0 26,500 30,400 22,600
29/05/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/05/2026 26,200 0 (0%) 400 10.48 0 0 26,200 30,100 22,300
26/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
25/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0.2 (0.77%) 500 13.09 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.3 (1.17%) 300 7.8 0 0 25,700 29,500 21,900
12/05/2026 26,000 1 (4%) 200 5.14 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

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