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 17,400 -0.9 (-4.92%) 200 3.54 0 0 18,300 21,000 15,600
29/10/2026 18,300 -0.2 (-1.08%) 102 1.87 0 0 18,500 21,200 15,800
28/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/10/2026 18,500 0 (0%) 15 0.29 0 0 18,500 21,200 15,800
26/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/10/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
22/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/10/2026 18,500 -0.3 (-1.6%) 1,100 20.38 0 0 18,800 21,600 16,000
16/10/2026 18,800 0 (0%) 200 3.76 0 0 18,800 21,600 16,000
15/10/2026 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
09/10/2026 18,500 -1.2 (-6.09%) 200 3.75 0 0 19,700 22,600 16,800
08/10/2026 19,700 0 (0%) 100 1.97 0 0 19,700 22,600 16,800
07/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/10/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
29/09/2026 18,700 0 (0%) 200 3.94 0 0 18,700 21,500 15,900
28/09/2026 18,700 -2.4 (-11.37%) 167 3.12 0 0 21,100 24,200 18,000
25/09/2026 21,100 0 (0%) 6 0.12 0 0 21,100 24,200 18,000
24/09/2026 21,100 2.7 (14.67%) 567 11.96 0 0 18,400 21,100 15,700
23/09/2026 20,400 2.6 (14.61%) 1,200 22.12 0 0 17,800 20,400 15,200
22/09/2026 17,800 0 (0%) 1,600 28.48 0 0 17,800 20,400 15,200
21/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/09/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
16/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/09/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
14/09/2026 17,800 0 (0%) 200 3.56 0 0 17,800 20,400 15,200
11/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/08/2026 17,800 2.3 (14.84%) 284 4.84 0 0 15,500 17,800 13,200
17/08/2026 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/08/2026 18,000 -0.5 (-2.7%) 300 5.4 0 0 18,500 21,200 15,800
13/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 4 0.07 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/08/2026 18,500 0.4 (2.21%) 800 14.8 0 0 18,100 20,800 15,400
05/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
31/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/07/2026 18,100 0 (0%) 96 1.99 0 0 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 17,900 -3.1 (-14.76%) 1,101 19.92 0 0 21,000 24,100 17,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/07/2026 21,000 -1.3 (-5.83%) 130 2.73 0 0 22,300 25,600 19,000
09/07/2026 22,400 2.9 (14.87%) 1,352 30.16 0 0 19,500 22,400 16,600
08/07/2026 19,500 -0.5 (-2.5%) 100 1.95 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 2,600 52 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 23,100 17,100
23/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/06/2026 20,100 0 (0%) 10 0.22 0 0 20,100 23,100 17,100
19/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
18/06/2026 20,100 0 (0%) 10 0.2 0 0 20,100 23,100 17,100
17/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/06/2026 20,100 0 (0%) 20 0.45 0 0 20,100 23,100 17,100
15/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/06/2026 20,100 0 (0%) 200 4.02 0 0 20,100 23,100 17,100
10/06/2026 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 23,400 17,400
09/06/2026 20,400 -2 (-8.93%) 100 2.04 0 0 22,400 25,700 19,100
08/06/2026 22,400 1.9 (9.27%) 100 2.24 0 0 20,500 23,500 17,500
05/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/06/2026 21,000 0.2 (0.96%) 600 12.31 0 0 20,800 23,900 17,700
03/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
28/05/2026 20,800 -1 (-4.59%) 101 2.1 0 0 21,800 25,000 18,600
27/05/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/05/2026 21,700 1 (4.83%) 400 8.71 0 0 20,700 23,800 17,600
25/05/2026 20,500 -1.2 (-5.53%) 693 14.34 0 0 21,700 24,900 18,500
22/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
21/05/2026 21,700 0 (0%) 300 6.51 0 0 21,700 24,900 18,500
20/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/05/2026 21,500 -1.5 (-6.52%) 300 6.5 0 0 23,000 26,400 19,600
18/05/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
15/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
14/05/2026 21,000 0.2 (0.96%) 1,400 29.31 0 0 20,800 23,900 17,700
13/05/2026 20,800 0 (0%) 8 0.17 0 0 20,800 23,900 17,700
12/05/2026 20,800 0 (0%) 15 0.31 0 0 20,800 23,900 17,700
11/05/2026 20,800 0 (0%) 205 4.26 0 0 20,800 23,900 17,700
08/05/2026 20,800 0.1 (0.48%) 100 2.08 0 0 20,700 23,800 17,600
07/05/2026 20,700 2.7 (15%) 1,226 25.38 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

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