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 25,100 1.4 (5.91%) 1,100 25.81 0 0 23,700 27,200 20,200
30/10/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/10/2026 23,000 1.3 (5.99%) 3,300 78.3 0 0 21,700 24,900 18,500
28/10/2026 21,700 -3.7 (-14.57%) 400 8.68 0 0 25,400 29,200 21,600
27/10/2026 25,500 -0.1 (-0.39%) 1,123 28.55 0 0 25,600 29,400 21,800
26/10/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
23/10/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
22/10/2026 25,600 0.5 (1.99%) 200 5.12 0 0 25,100 28,800 21,400
21/10/2026 25,100 0 (0%) 3 0.07 0 0 25,100 28,800 21,400
20/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/10/2026 25,100 0 (0%) 3 0.07 0 0 25,100 28,800 21,400
16/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
15/10/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
14/10/2026 25,100 0 (0%) 25 0.62 0 0 25,100 28,800 21,400
13/10/2026 25,100 -1.7 (-6.34%) 100 2.51 0 0 26,800 30,800 22,800
12/10/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
09/10/2026 26,800 0.1 (0.37%) 100 2.68 0 0 26,700 30,700 22,700
08/10/2026 26,700 0.1 (0.38%) 100 2.67 0 0 26,600 30,500 22,700
07/10/2026 26,600 0.1 (0.38%) 103 2.73 0 0 26,500 30,400 22,600
06/10/2026 26,500 0.5 (1.92%) 100 2.65 0 0 26,000 29,900 22,100
05/10/2026 26,000 0.7 (2.77%) 6,200 161.2 0 0 25,300 29,000 21,600
02/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
29/09/2026 26,500 0.8 (3.11%) 2,200 55.7 0 0 25,700 29,500 21,900
28/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
23/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
22/09/2026 25,700 0 (0%) 98 2.47 57,800 1,265.82 25,700 29,500 21,900
21/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
18/09/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
17/09/2026 25,500 -1.4 (-5.2%) 800 20.54 0 0 26,900 30,900 22,900
16/09/2026 26,900 0 (0%) 98 2.25 0 0 26,900 30,900 22,900
15/09/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
14/09/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/09/2026 26,900 -0.1 (-0.37%) 100 2.69 0 0 27,000 31,000 23,000
10/09/2026 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
08/09/2026 25,000 -0.2 (-0.79%) 3,513 87.85 0 0 25,200 28,900 21,500
07/09/2026 25,000 -2 (-7.41%) 1,100 27.75 0 0 27,000 31,000 23,000
04/09/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
03/09/2026 27,000 1.6 (6.3%) 1,100 29.7 0 0 25,400 29,200 21,600
28/08/2026 25,000 -1.4 (-5.3%) 600 15.25 0 0 26,400 30,300 22,500
27/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
26/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
25/08/2026 26,400 0 (0%) 11 0.28 0 0 26,400 30,300 22,500
24/08/2026 27,000 0.1 (0.37%) 421 11.21 0 0 26,900 30,900 22,900
21/08/2026 26,900 0.1 (0.37%) 200 5.38 0 0 26,800 30,800 22,800
20/08/2026 26,800 -0.2 (-0.74%) 100 2.68 0 0 27,000 31,000 23,000
19/08/2026 27,000 0.3 (1.12%) 100 2.7 0 0 26,700 30,700 22,700
18/08/2026 26,700 0.1 (0.38%) 200 5.34 0 0 26,600 30,500 22,700
17/08/2026 26,600 0.1 (0.38%) 200 5.32 0 0 26,500 30,400 22,600
14/08/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
13/08/2026 26,200 1.2 (4.8%) 4,000 104.8 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
10/08/2026 25,000 -0.2 (-0.79%) 8,895 222.39 0 0 25,200 28,900 21,500
07/08/2026 25,200 0.1 (0.4%) 303 7.64 0 0 25,100 28,800 21,400
06/08/2026 25,000 0 (0%) 900 22.56 4,791 102.05 25,000 28,700 21,300
05/08/2026 25,500 1.4 (5.81%) 1,300 32.55 0 0 24,100 27,700 20,500
04/08/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
03/08/2026 24,000 0 (0%) 8,200 197.8 0 0 24,000 27,600 20,400
31/07/2026 24,000 0 (0%) 99 2.02 0 0 24,000 27,600 20,400
30/07/2026 24,000 -1 (-4%) 5,000 120.01 0 0 25,000 28,700 21,300
29/07/2026 25,000 0.1 (0.4%) 1,000 24.96 0 0 24,900 28,600 21,200
28/07/2026 24,500 -0.5 (-2%) 4,000 99.41 0 0 25,000 28,700 21,300
27/07/2026 25,000 0.2 (0.81%) 500 12.5 0 0 24,800 28,500 21,100
24/07/2026 24,500 -0.8 (-3.16%) 2,500 62 0 0 25,300 29,000 21,600
23/07/2026 25,000 1 (4.17%) 700 17.7 0 0 24,000 27,600 20,400
22/07/2026 23,200 0.2 (0.87%) 1,501 36.08 11,979 234.79 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 -3 (-11.54%) 3,662 84.31 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 400 10.4 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 200 5.2 52,707 1,164.82 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/07/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
07/07/2026 26,000 -4 (-13.33%) 798 20.86 0 0 30,000 34,500 25,500
06/07/2026 30,000 1 (3.45%) 163 4.56 360,000 10,440 29,000 33,300 24,700
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/06/2026 29,000 0 (0%) 55 1.57 0 0 29,000 33,300 24,700
26/06/2026 29,000 2.2 (8.21%) 100 2.9 0 0 26,800 30,800 22,800
25/06/2026 26,700 1.8 (7.23%) 200 5.35 0 0 24,900 28,600 21,200
24/06/2026 23,800 -2.7 (-10.19%) 1,700 42.35 0 0 26,500 30,400 22,600
23/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/06/2026 26,500 -0.2 (-0.75%) 200 5.3 0 0 26,700 30,700 22,700
19/06/2026 26,700 0 (0%) 1,600 42.72 0 0 26,700 30,700 22,700
18/06/2026 26,700 0.2 (0.75%) 1,310 34.97 0 0 26,500 30,400 22,600
17/06/2026 26,500 0.2 (0.76%) 1,725 45.69 0 0 26,300 30,200 22,400
16/06/2026 26,500 0 (0%) 2,205 57.97 0 0 26,500 30,400 22,600
15/06/2026 26,500 -0.3 (-1.12%) 2,700 71.55 0 0 26,800 30,800 22,800
12/06/2026 26,500 0 (0%) 2,600 69.56 0 0 26,500 30,400 22,600
11/06/2026 26,500 -0.2 (-0.75%) 1,200 31.8 0 0 26,700 30,700 22,700
10/06/2026 28,000 1 (3.7%) 2,700 72.18 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/06/2026 27,000 0.5 (1.89%) 1,233 33.23 0 0 26,500 30,400 22,600
04/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/06/2026 26,500 -0.4 (-1.49%) 130 3.39 0 0 26,900 30,900 22,900
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/05/2026 26,900 0.4 (1.51%) 301 8.1 0 0 26,500 30,400 22,600
28/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
25/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
22/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/05/2026 26,500 -1.7 (-6.03%) 100 2.65 0 0 28,200 32,400 24,000
19/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
18/05/2026 28,200 0 (0%) 2 0.05 0 0 28,200 32,400 24,000
15/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
14/05/2026 28,200 0.1 (0.36%) 400 11.28 0 0 28,100 32,300 23,900
13/05/2026 26,200 0.2 (0.77%) 240 6.66 0 0 26,000 29,900 22,100
12/05/2026 26,000 -0.1 (-0.38%) 100 2.6 0 0 26,100 30,000 22,200
11/05/2026 26,100 0.1 (0.38%) 1,000 26.1 0 0 26,000 29,900 22,100
08/05/2026 25,900 -0.1 (-0.38%) 6,600 171.49 0 0 26,000 29,900 22,100
07/05/2026 25,900 0 (0%) 2,000 51.97 0 0 25,900 29,700 22,100
06/05/2026 26,000 -2.4 (-8.45%) 4,200 108.76 0 0 28,400 32,600 24,200
05/05/2026 28,400 1.9 (7.17%) 591 16.93 0 0 26,500 30,400 22,600
04/05/2026 26,500 0.3 (1.15%) 800 21.2 0 0 26,200 30,100 22,300

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