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 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/10/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
28/10/2026 23,000 0 (0%) 2,801 63.08 0 0 23,000 26,400 19,600
27/10/2026 23,000 0 (0%) 400 9.2 0 0 23,000 26,400 19,600
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/10/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
20/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/10/2026 23,000 -0.2 (-0.86%) 2,700 62.1 0 0 23,200 26,600 19,800
14/10/2026 23,500 0 (0%) 1,400 32.52 0 0 23,500 27,000 20,000
13/10/2026 23,000 0 (0%) 4,500 105.8 0 0 23,000 26,400 19,600
12/10/2026 23,000 0 (0%) 3,100 71.3 0 0 23,000 26,400 19,600
09/10/2026 23,000 -0.5 (-2.13%) 5,000 115.05 0 0 23,500 27,000 20,000
08/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/10/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
06/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/10/2026 23,500 0 (0%) 300 7.05 0 0 23,500 27,000 20,000
02/10/2026 23,500 -0.1 (-0.42%) 600 14.1 0 0 23,600 27,100 20,100
01/10/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
30/09/2026 23,600 -0.2 (-0.84%) 100 2.36 0 0 23,800 27,300 20,300
29/09/2026 23,600 -0.3 (-1.26%) 1,900 45.15 1,500 30.6 23,900 27,400 20,400
28/09/2026 23,800 -0.2 (-0.83%) 200 4.78 0 0 24,000 27,600 20,400
25/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
18/09/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
17/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
16/09/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
15/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/09/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
11/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/09/2026 24,000 -0.2 (-0.83%) 300 7.21 0 0 24,200 27,800 20,600
09/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
08/09/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
07/09/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
04/09/2026 24,100 0 (0%) 1,000 24.18 0 0 24,100 27,700 20,500
03/09/2026 24,000 0 (0%) 500 12.07 0 0 24,000 27,600 20,400
28/08/2026 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
27/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/08/2026 24,000 0 (0%) 0 0 5,000 102 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 1,100 26.4 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 100 2.4 2,000 40.8 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
12/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/08/2026 24,000 0 (0%) 300 7.2 2,100 42.84 24,000 27,600 20,400
03/08/2026 24,000 0.1 (0.42%) 200 4.79 0 0 23,900 27,400 20,400
31/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
30/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
29/07/2026 23,900 0.8 (3.46%) 900 21.51 0 0 23,100 26,500 19,700
28/07/2026 23,100 -0.8 (-3.35%) 4,300 99.41 0 0 23,900 27,400 20,400
27/07/2026 23,900 0.9 (3.91%) 500 11.95 0 0 23,000 26,400 19,600
24/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/07/2026 23,000 -2 (-8%) 1,400 32.17 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/07/2026 25,000 -0.6 (-2.34%) 100 2.5 0 0 25,600 29,400 21,800
16/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
14/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
13/07/2026 25,600 3.2 (14.29%) 220 5.63 0 0 22,400 25,700 19,100
10/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
09/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
08/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
07/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
06/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
03/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
02/07/2026 22,400 0 (0%) 1 0.02 3,700 70.67 22,400 25,700 19,100
01/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
30/06/2026 22,500 0.3 (1.35%) 200 4.48 0 0 22,200 25,500 18,900
29/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
26/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
25/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
24/06/2026 22,200 0 (0%) 1 0.02 11,300 213.57 22,200 25,500 18,900
23/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
22/06/2026 22,200 -0.1 (-0.45%) 5,000 111.11 0 0 22,300 25,600 19,000
19/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/06/2026 22,300 0.3 (1.36%) 300 6.69 0 0 22,000 25,300 18,700
15/06/2026 22,000 0.1 (0.46%) 100 2.2 0 0 21,900 25,100 18,700
12/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/06/2026 21,700 0.2 (0.93%) 800 17.51 0 0 21,500 24,700 18,300
10/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
09/06/2026 21,500 -1.8 (-7.73%) 5,100 109.45 9,800 195.02 23,300 26,700 19,900
08/06/2026 23,300 0 (0%) 1,100 25.63 0 0 23,300 26,700 19,900
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
03/06/2026 23,300 0 (0%) 0 0 6,100 121.39 23,300 26,700 19,900
02/06/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
01/06/2026 23,300 0 (0%) 0 0 7,600 151.24 23,300 26,700 19,900
29/05/2026 23,300 0 (0%) 0 0 16,800 334.32 23,300 26,700 19,900
28/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
27/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
26/05/2026 23,300 0 (0%) 0 0 5,600 111.44 23,300 26,700 19,900
25/05/2026 23,300 0 (0%) 200 4.66 0 0 23,300 26,700 19,900
22/05/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
21/05/2026 23,300 -0.1 (-0.43%) 100 2.33 0 0 23,400 26,900 19,900
20/05/2026 23,400 0 (0%) 100 2.34 8,900 177.11 23,400 26,900 19,900
19/05/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
18/05/2026 23,400 0.4 (1.74%) 102 2.39 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/05/2026 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
12/05/2026 24,000 0.3 (1.27%) 200 4.79 0 0 23,700 27,200 20,200
11/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
08/05/2026 23,700 2.9 (13.94%) 100 2.37 0 0 20,800 23,900 17,700
07/05/2026 20,800 0 (0%) 0 0 2,800 49.56 20,800 23,900 17,700
06/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
05/05/2026 24,000 1.2 (5.26%) 1,800 37.48 0 0 22,800 26,200 19,400
04/05/2026 22,800 0 (0%) 300 6.84 0 0 22,800 26,200 19,400

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