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
02/11/2026 17,900 -1.1 (-5.79%) 3,100 56.07 0 0 19,000 20,300 17,700
30/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
29/10/2026 19,000 -0.7 (-3.55%) 1,500 28.5 0 0 19,700 21,050 18,350
28/10/2026 19,700 1.2 (6.49%) 13,100 257.55 0 0 18,500 19,750 17,250
27/10/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/10/2026 18,500 0 (0%) 100 1.85 0 0 18,500 19,750 17,250
23/10/2026 18,500 0.45 (2.49%) 500 8.99 0 0 18,050 19,300 16,800
22/10/2026 18,050 0 (0%) 0 0 0 0 18,050 19,300 16,800
21/10/2026 18,050 1.05 (6.18%) 1,600 28.89 0 0 17,000 18,150 15,850
20/10/2026 17,000 -1 (-5.56%) 100 1.7 0 0 18,000 19,250 16,750
19/10/2026 18,000 0.1 (0.56%) 2,000 36 0 0 17,900 19,150 16,650
16/10/2026 17,900 0 (0%) 9,900 177.21 0 0 17,900 19,150 16,650
15/10/2026 17,900 -0.6 (-3.24%) 300 5.35 0 0 18,500 19,750 17,250
14/10/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/10/2026 18,500 0.7 (3.93%) 200 3.7 0 0 17,800 19,000 16,600
12/10/2026 17,800 -1.2 (-6.32%) 2,000 35.6 0 0 19,000 20,300 17,700
09/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
08/10/2026 19,000 1.2 (6.74%) 300 5.46 0 0 17,800 19,000 16,600
07/10/2026 17,800 0 (0%) 1,300 23.02 0 0 17,800 19,000 16,600
06/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,000 16,600
05/10/2026 17,800 0 (0%) 100 1.78 0 0 17,800 19,000 16,600
02/10/2026 17,800 -1.25 (-6.56%) 2,000 35.73 0 0 19,050 20,350 17,750
01/10/2026 19,050 0 (0%) 0 0 0 0 19,050 20,350 17,750
30/09/2026 19,050 0 (0%) 0 0 0 0 19,050 20,350 17,750
29/09/2026 19,050 -0.05 (-0.26%) 200 3.81 0 0 19,100 20,400 17,800
28/09/2026 19,100 -1.4 (-6.83%) 100 1.91 0 0 20,500 21,900 19,100
25/09/2026 20,500 1.1 (5.67%) 300 5.93 0 0 19,400 20,750 18,050
24/09/2026 19,400 0.9 (4.86%) 200 3.7 0 0 18,500 19,750 17,250
23/09/2026 18,500 0 (0%) 900 16.65 0 0 18,500 19,750 17,250
22/09/2026 18,500 -1.35 (-6.8%) 3,000 55.51 0 0 19,850 21,200 18,500
21/09/2026 19,850 0 (0%) 8,700 161.15 0 0 19,850 21,200 18,500
18/09/2026 19,850 0.85 (4.47%) 100 1.99 0 0 19,000 20,300 17,700
17/09/2026 19,000 1.1 (6.15%) 100 1.9 0 0 17,900 19,150 16,650
16/09/2026 17,900 -1.1 (-5.79%) 2,200 39.38 0 0 19,000 20,300 17,700
15/09/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
14/09/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
11/09/2026 19,000 -0.6 (-3.06%) 3,000 57.1 0 0 19,600 20,950 18,250
10/09/2026 19,600 0 (0%) 700 13.72 0 0 19,600 20,950 18,250
09/09/2026 19,600 0 (0%) 2,000 39.2 0 0 19,600 20,950 18,250
08/09/2026 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
07/09/2026 19,600 -0.25 (-1.26%) 100 1.96 0 0 19,850 21,200 18,500
04/09/2026 19,850 0 (0%) 3,200 62.44 0 0 19,850 21,200 18,500
03/09/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
28/08/2026 19,850 -0.1 (-0.5%) 2,100 40.99 0 0 19,950 21,300 18,600
27/08/2026 19,950 0 (0%) 17,100 339.1 0 0 19,950 21,300 18,600
26/08/2026 19,950 0 (0%) 0 0 0 0 19,950 21,300 18,600
25/08/2026 19,950 -0.05 (-0.25%) 3,600 70. 0 0 20,000 21,400 18,600
24/08/2026 20,000 0.65 (3.36%) 16,400 326.29 0 0 19,350 20,700 18,000
21/08/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
20/08/2026 19,350 0 (0%) 4,500 86.94 0 0 19,350 20,700 18,000
19/08/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
18/08/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
17/08/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
14/08/2026 19,350 0 (0%) 10,000 190.04 0 0 19,350 20,700 18,000
13/08/2026 19,350 -0.15 (-0.77%) 200 3.88 0 0 19,500 20,850 18,150
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
10/08/2026 19,500 0.05 (0.26%) 7,400 141.1 0 0 19,450 20,800 18,100
07/08/2026 19,450 -0.05 (-0.26%) 14,600 281.03 0 0 19,500 20,850 18,150
06/08/2026 19,500 -0.05 (-0.26%) 500 9.75 0 0 19,550 20,900 18,200
05/08/2026 19,550 0.55 (2.89%) 1,200 23.51 0 0 19,000 20,300 17,700
04/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
03/08/2026 19,000 -0.9 (-4.52%) 1,600 29.88 0 0 19,900 21,250 18,550
31/07/2026 19,900 0 (0%) 2,100 39.97 0 0 19,900 21,250 18,550
30/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
29/07/2026 19,900 0 (0%) 2,700 53.18 0 0 19,900 21,250 18,550
28/07/2026 19,900 0 (0%) 11,000 218.9 0 0 19,900 21,250 18,550
27/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
24/07/2026 19,900 0 (0%) 500 9.95 0 0 19,900 21,250 18,550
23/07/2026 19,900 0.4 (2.05%) 6,700 130.73 0 0 19,500 20,850 18,150
22/07/2026 19,500 0.5 (2.63%) 14,900 293.29 0 0 19,000 20,300 17,700
21/07/2026 19,000 -1.1 (-5.47%) 21,800 435.97 0 0 20,100 21,500 18,700
20/07/2026 20,100 -0.45 (-2.19%) 500 10.05 0 0 20,550 21,950 19,150
17/07/2026 20,550 0 (0%) 0 0 0 0 20,550 21,950 19,150
16/07/2026 20,550 0 (0%) 1,100 22.61 0 0 20,550 21,950 19,150
15/07/2026 20,550 0 (0%) 2,500 51.32 0 0 20,550 21,950 19,150
14/07/2026 20,550 0 (0%) 0 0 0 0 20,550 21,950 19,150
13/07/2026 20,550 0 (0%) 800 16.44 0 0 20,550 21,950 19,150
10/07/2026 20,550 0 (0%) 300 6.17 0 0 20,550 21,950 19,150
09/07/2026 20,550 -0.9 (-4.2%) 6,300 131.72 0 0 21,450 22,950 19,950
08/07/2026 21,450 0.8 (3.87%) 7,500 158.5 0 0 20,650 22,050 19,250
07/07/2026 20,650 -1.35 (-6.14%) 5,200 107.53 0 0 22,000 23,500 20,500
06/07/2026 22,000 0 (0%) 8,100 174.39 0 0 22,000 23,500 20,500
03/07/2026 22,000 -1.65 (-6.98%) 57,500 1,269.19 0 0 23,650 25,300 22,000
02/07/2026 23,650 -1.75 (-6.89%) 30,200 715.06 0 0 25,400 27,150 23,650
01/07/2026 25,400 1.65 (6.95%) 104,700 2,631.74 0 0 23,750 25,400 22,100
30/06/2026 23,750 1.55 (6.98%) 9,700 230.38 0 0 22,200 23,750 20,650
29/06/2026 22,200 1.45 (6.99%) 62,800 1,394.06 0 0 20,750 22,200 19,300
26/06/2026 20,750 1.35 (6.96%) 146,300 3,035.73 0 0 19,400 20,750 18,050
25/06/2026 19,400 0.4 (2.11%) 16,900 327.4 0 0 19,000 20,300 17,700
24/06/2026 19,000 1.1 (6.15%) 47,900 889.2 0 0 17,900 19,150 16,650
23/06/2026 17,900 0.25 (1.42%) 1,400 25.02 0 0 17,650 18,850 16,450
22/06/2026 17,650 0.2 (1.15%) 1,000 17.65 0 0 17,450 18,650 16,250
19/06/2026 17,450 0.25 (1.45%) 11,100 195.22 0 0 17,200 18,400 16,000
18/06/2026 17,200 -0.15 (-0.86%) 12,600 218.11 0 0 17,350 18,550 16,150
17/06/2026 17,350 -0.05 (-0.29%) 3,200 55.19 0 0 17,400 18,600 16,200
16/06/2026 17,400 0 (0%) 11,100 191.13 0 0 17,400 18,600 16,200
15/06/2026 17,400 0 (0%) 9,000 158.16 0 0 17,400 18,600 16,200
12/06/2026 17,400 0.2 (1.16%) 3,200 55.31 0 0 17,200 18,400 16,000
11/06/2026 17,200 -0.25 (-1.43%) 2,400 40.43 0 0 17,450 18,650 16,250
10/06/2026 17,450 0.45 (2.65%) 7,200 125.46 0 0 17,000 18,150 15,850
09/06/2026 17,000 0 (0%) 700 11.75 0 0 17,000 18,150 15,850
08/06/2026 17,000 0.5 (3.03%) 11,700 198.81 0 0 16,500 17,650 15,350
05/06/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/06/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/06/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
02/06/2026 16,500 -0.05 (-0.3%) 900 14.87 0 0 16,550 17,700 15,400
01/06/2026 16,550 -0.45 (-2.65%) 50,000 827.5 0 0 17,000 18,150 15,850
29/05/2026 17,000 -0.3 (-1.73%) 100 1.7 0 0 17,300 18,500 16,100
28/05/2026 17,300 0.1 (0.58%) 1,600 27.66 0 0 17,200 18,400 16,000
27/05/2026 17,200 0.25 (1.47%) 3,200 54.97 0 0 16,950 18,100 15,800
26/05/2026 16,950 0.05 (0.3%) 1,000 16.31 0 0 16,900 18,050 15,750
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
22/05/2026 16,900 0.1 (0.6%) 900 15.21 0 0 16,800 17,950 15,650
21/05/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
20/05/2026 16,800 0.05 (0.3%) 100 1.68 0 0 16,750 17,900 15,600
19/05/2026 16,750 -0.05 (-0.3%) 2,800 46.92 0 0 16,800 17,950 15,650
18/05/2026 16,800 -0.05 (-0.3%) 100 1.68 0 0 16,850 18,000 15,700
15/05/2026 16,850 0 (0%) 500 8.43 0 0 16,850 18,000 15,700
14/05/2026 16,850 -0.15 (-0.88%) 200 3.38 0 0 17,000 18,150 15,850
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
12/05/2026 17,000 0.2 (1.19%) 1,200 19.5 0 0 16,800 17,950 15,650
11/05/2026 16,800 -0.1 (-0.59%) 700 11.77 0 0 16,900 18,050 15,750
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
07/05/2026 16,900 0 (0%) 2,800 47.32 0 0 16,900 18,050 15,750
06/05/2026 16,900 -0.3 (-1.74%) 400 6.8 0 0 17,200 18,400 16,000
05/05/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
04/05/2026 17,200 0.1 (0.58%) 100 1.72 0 0 17,100 18,250 15,950

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