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 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
29/10/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
28/10/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
27/10/2026 24,200 0.2 (0.83%) 100 2.42 0 0 24,000 27,600 20,400
26/10/2026 24,000 0.2 (0.84%) 500 12 0 0 23,800 27,300 20,300
23/10/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/10/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
21/10/2026 23,800 0.1 (0.42%) 600 14.28 0 0 23,700 27,200 20,200
20/10/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
19/10/2026 24,200 0.6 (2.54%) 1,201 28.5 0 0 23,600 27,100 20,100
16/10/2026 23,500 -0.3 (-1.26%) 400 9.43 0 0 23,800 27,300 20,300
15/10/2026 23,800 0 (0%) 5 0.12 0 0 23,800 27,300 20,300
14/10/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
13/10/2026 23,800 0 (0%) 4 0.1 0 0 23,800 27,300 20,300
12/10/2026 23,500 0.5 (2.17%) 900 21.45 0 0 23,000 26,400 19,600
09/10/2026 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
08/10/2026 24,500 0 (0%) 5 0.12 0 0 24,500 28,100 20,900
07/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
02/10/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
01/10/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/09/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
29/09/2026 24,500 -0.5 (-2%) 100 2.45 0 0 25,000 28,700 21,300
28/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2026 25,000 2.2 (9.65%) 700 17.5 0 0 22,800 26,200 19,400
22/09/2026 23,500 -1.5 (-6%) 300 6.85 0 0 25,000 28,700 21,300
21/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/09/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/08/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
27/08/2026 25,000 0.5 (2.04%) 1,000 25 0 0 24,500 28,100 20,900
26/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/08/2026 24,300 0 (0%) 25,300 620.18 0 0 24,300 27,900 20,700
24/08/2026 24,200 -0.1 (-0.41%) 17,604 428.28 0 0 24,300 27,900 20,700
21/08/2026 24,400 0.2 (0.83%) 12,701 308.95 0 0 24,200 27,800 20,600
20/08/2026 24,200 -0.3 (-1.22%) 27,200 657.52 0 0 24,500 28,100 20,900
19/08/2026 24,500 0.1 (0.41%) 2,600 63.7 0 0 24,400 28,000 20,800
18/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
17/08/2026 24,500 1.5 (6.52%) 1,700 41.5 0 0 23,000 26,400 19,600
14/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/08/2026 23,000 0 (0%) 600 13.8 0 0 23,000 26,400 19,600
10/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/07/2026 23,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/07/2026 23,000 0 (0%) 0 0 108,079 2,485.82 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 0 0 100,000 2,300 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 1,900 43.7 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 10 0.22 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 -1.3 (-5.35%) 1,000 23 0 0 24,300 27,900 20,700
08/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
06/07/2026 24,300 0 (0%) 100 2.43 0 0 24,300 27,900 20,700
03/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
02/07/2026 24,300 0 (0%) 1 0.02 0 0 24,300 27,900 20,700
01/07/2026 24,300 0 (0%) 0 0 30,000 729 24,300 27,900 20,700
30/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
29/06/2026 24,300 0 (0%) 50 1.22 0 0 24,300 27,900 20,700
26/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
25/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
24/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
23/06/2026 24,300 0 (0%) 100 2.43 0 0 24,300 27,900 20,700
22/06/2026 24,300 0 (0%) 10 0.22 0 0 24,300 27,900 20,700
19/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
18/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
17/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
16/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
15/06/2026 24,500 -0.5 (-2%) 950 23.15 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
03/06/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/05/2026 25,000 0.9 (3.73%) 500 12.5 0 0 24,100 27,700 20,500
15/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
14/05/2026 24,100 0 (0%) 53 1.27 0 0 24,100 27,700 20,500
13/05/2026 24,500 0 (0%) 1,000 24.05 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 -0.7 (-2.78%) 102 2.5 0 0 25,200 28,900 21,500
08/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
07/05/2026 25,000 2.9 (13.12%) 6,265 157.66 0 0 22,100 25,400 18,800
06/05/2026 22,000 -3.5 (-13.73%) 5,700 126.12 0 0 25,500 29,300 21,700
05/05/2026 25,500 0 (0%) 300 7.65 0 0 25,500 29,300 21,700
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700

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