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
03/11/2026 20,700 0 (0%) 600 12.42 0 0 20,700 23,800 17,600
02/11/2026 21,900 0 (0%) 105 2.3 0 0 21,900 25,100 18,700
30/10/2026 21,900 0 (0%) 9 0.19 0 0 21,900 25,100 18,700
29/10/2026 21,900 0.3 (1.39%) 100 2.19 0 0 21,600 24,800 18,400
28/10/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
27/10/2026 21,600 0 (0%) 400 8.64 0 0 21,600 24,800 18,400
26/10/2026 21,700 0.1 (0.46%) 701 15.11 0 0 21,600 24,800 18,400
23/10/2026 21,600 0.9 (4.35%) 801 17.3 0 0 20,700 23,800 17,600
22/10/2026 20,700 0.1 (0.49%) 200 4.14 0 0 20,600 23,600 17,600
21/10/2026 20,600 0 (0%) 3,200 65.92 0 0 20,600 23,600 17,600
20/10/2026 20,600 0 (0%) 7,800 160.88 0 0 20,600 23,600 17,600
19/10/2026 20,600 0 (0%) 3,700 76.22 0 0 20,600 23,600 17,600
16/10/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
15/10/2026 20,600 0 (0%) 2,500 51.5 0 0 20,600 23,600 17,600
14/10/2026 20,600 -0.2 (-0.96%) 1,000 20.64 0 0 20,800 23,900 17,700
13/10/2026 20,800 -0.1 (-0.48%) 300 6.25 0 0 20,900 24,000 17,800
12/10/2026 20,800 -0.2 (-0.95%) 7,500 156.73 0 0 21,000 24,100 17,900
09/10/2026 21,000 -0.1 (-0.47%) 3,930 82.44 0 0 21,100 24,200 18,000
08/10/2026 21,100 0 (0%) 1,900 40.09 0 0 21,100 24,200 18,000
07/10/2026 21,000 -0.3 (-1.41%) 5,500 116.03 0 0 21,300 24,400 18,200
06/10/2026 21,200 -0.2 (-0.93%) 2,200 46.77 0 0 21,400 24,600 18,200
05/10/2026 21,300 -0.2 (-0.93%) 7,100 152.26 0 0 21,500 24,700 18,300
02/10/2026 21,500 0 (0%) 2,800 60.24 0 0 21,500 24,700 18,300
01/10/2026 21,500 -0.1 (-0.46%) 7,800 168.08 0 0 21,600 24,800 18,400
30/09/2026 21,500 -0.5 (-2.27%) 2,900 62.66 0 0 22,000 25,300 18,700
29/09/2026 22,000 0.3 (1.38%) 1,800 39.6 0 0 21,700 24,900 18,500
28/09/2026 21,500 -0.5 (-2.27%) 1,000 21.72 0 0 22,000 25,300 18,700
25/09/2026 22,000 0 (0%) 4,000 88 0 0 22,000 25,300 18,700
24/09/2026 22,000 0.1 (0.46%) 4,001 87.85 0 0 21,900 25,100 18,700
23/09/2026 22,000 -0.4 (-1.79%) 7,500 163.89 0 0 22,400 25,700 19,100
22/09/2026 22,300 -0.7 (-3.04%) 20,700 463.96 0 0 23,000 26,400 19,600
21/09/2026 22,800 -0.5 (-2.15%) 2,400 55.2 0 0 23,300 26,700 19,900
18/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
17/09/2026 23,300 0 (0%) 200 4.66 0 0 23,300 26,700 19,900
16/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
15/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
14/09/2026 23,300 0 (0%) 900 20.97 0 0 23,300 26,700 19,900
11/09/2026 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
10/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
09/09/2026 23,300 -0.3 (-1.27%) 1,500 35 0 0 23,600 27,100 20,100
08/09/2026 23,200 0 (0%) 300 7.09 0 0 23,200 26,600 19,800
07/09/2026 23,200 0 (0%) 182 4.22 0 0 23,200 26,600 19,800
04/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
03/09/2026 23,600 0.3 (1.29%) 300 6.96 0 0 23,300 26,700 19,900
28/08/2026 23,000 -1.8 (-7.26%) 2,343 54.71 0 0 24,800 28,500 21,100
27/08/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
26/08/2026 23,500 -1.4 (-5.62%) 500 12.38 0 0 24,900 28,600 21,200
25/08/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
24/08/2026 24,900 -4.3 (-14.73%) 300 7.48 0 0 29,200 33,500 24,900
21/08/2026 29,200 3.5 (13.62%) 110 3.18 0 0 25,700 29,500 21,900
20/08/2026 24,900 1.9 (8.26%) 200 5.13 0 0 23,000 26,400 19,600
19/08/2026 23,000 -0.7 (-2.95%) 1,060 24.42 0 0 23,700 27,200 20,200
18/08/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
17/08/2026 23,500 -0.3 (-1.26%) 200 4.73 0 0 23,800 27,300 20,300
14/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/08/2026 23,800 0 (0%) 8 0.19 0 0 23,800 27,300 20,300
12/08/2026 23,100 0 (0%) 232 5.53 0 0 23,100 26,500 19,700
11/08/2026 23,100 0 (0%) 803 18.52 0 0 23,100 26,500 19,700
10/08/2026 22,300 -1.7 (-7.08%) 401 9.27 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/08/2026 24,800 0.9 (3.77%) 1,100 26.4 0 0 23,900 27,400 20,400
05/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/08/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/08/2026 23,900 0 (0%) 300 7.18 0 0 23,900 27,400 20,400
31/07/2026 25,000 -0.1 (-0.4%) 300 7.16 0 0 25,100 28,800 21,400
30/07/2026 25,100 0.2 (0.8%) 300 7.52 0 0 24,900 28,600 21,200
29/07/2026 24,900 0 (0%) 1 0.03 0 0 24,900 28,600 21,200
28/07/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/07/2026 24,900 0 (0%) 100 2.49 0 0 24,900 28,600 21,200
24/07/2026 24,900 -0.1 (-0.4%) 100 2.49 0 0 25,000 28,700 21,300
23/07/2026 24,000 0.1 (0.42%) 304 7.62 0 0 23,900 27,400 20,400
22/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/07/2026 23,900 0 (0%) 200 4.78 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 100 2.39 0 0 23,900 27,400 20,400
17/07/2026 24,100 0.5 (2.12%) 200 4.77 0 0 23,600 27,100 20,100
16/07/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 1,829 45.73 0 0 25,000 28,700 21,300
14/07/2026 25,000 -0.4 (-1.57%) 107 2.68 0 0 25,400 29,200 21,600
13/07/2026 25,400 -0.2 (-0.78%) 100 2.54 0 0 25,600 29,400 21,800
10/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
09/07/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
08/07/2026 24,200 0.3 (1.26%) 200 5.12 0 0 23,900 27,400 20,400
07/07/2026 23,700 -0.7 (-2.87%) 1,000 23.91 0 0 24,400 28,000 20,800
06/07/2026 24,400 0 (0%) 100 2.44 0 0 24,400 28,000 20,800
03/07/2026 24,700 0.2 (0.82%) 200 4.88 0 0 24,500 28,100 20,900
02/07/2026 24,500 0.5 (2.08%) 100 2.45 0 0 24,000 27,600 20,400
01/07/2026 24,000 -0.5 (-2.04%) 1,010 24.25 0 0 24,500 28,100 20,900
30/06/2026 25,000 0 (0%) 200 4.9 0 0 25,000 28,700 21,300
29/06/2026 25,000 -0.1 (-0.4%) 100 2.5 0 0 25,100 28,800 21,400
26/06/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
25/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
24/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
23/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/06/2026 25,400 -0.1 (-0.39%) 400 10.03 0 0 25,500 29,300 21,700
19/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
18/06/2026 25,500 0.8 (3.24%) 100 2.55 0 0 24,700 28,400 21,000
17/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
16/06/2026 24,600 -0.4 (-1.6%) 3,920 96.88 0 0 25,000 28,700 21,300
15/06/2026 25,000 -0.1 (-0.4%) 113 2.83 0 0 25,100 28,800 21,400
12/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
11/06/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
10/06/2026 25,100 0.9 (3.72%) 150 3.72 0 0 24,200 27,800 20,600
09/06/2026 24,200 0 (0%) 3 0.07 0 0 24,200 27,800 20,600
08/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
05/06/2026 24,000 0 (0%) 2,102 50.81 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 1,607 38.57 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 -1.7 (-6.61%) 1,400 33.63 0 0 25,700 29,500 21,900
29/05/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
28/05/2026 25,700 1.7 (7.08%) 100 2.57 0 0 24,000 27,600 20,400
27/05/2026 24,500 0.5 (2.08%) 1,603 38.51 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 4,212 101.09 0 0 24,000 27,600 20,400
25/05/2026 24,000 0.4 (1.69%) 4,835 116.03 0 0 23,600 27,100 20,100
22/05/2026 24,000 0.2 (0.84%) 400 9.45 0 0 23,800 27,300 20,300
21/05/2026 24,000 0 (0%) 218 5.18 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 600 14.4 0 0 24,000 27,600 20,400
18/05/2026 24,000 1 (4.35%) 1,007 24.16 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%) 7 0.14 0 0 23,000 26,400 19,600
13/05/2026 23,000 -2.6 (-10.16%) 100 2.3 0 0 25,600 29,400 21,800
12/05/2026 25,600 1.1 (4.49%) 100 2.56 0 0 24,500 28,100 20,900
11/05/2026 24,500 -4.2 (-14.63%) 301 7.37 0 0 28,700 33,000 24,400
08/05/2026 28,700 3.7 (14.8%) 100 2.87 0 0 25,000 28,700 21,300
07/05/2026 24,400 -0.2 (-0.81%) 1,100 27.53 0 0 24,600 28,200 21,000
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
04/05/2026 24,500 0 (0%) 800 19.65 0 0 24,500 28,100 20,900

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