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
23/10/2026 13,500 1.3 (10.66%) 242 3.17 0 0 12,200 14,000 10,400
22/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/10/2026 12,200 -1.5 (-10.95%) 2,430 29.65 0 0 13,700 15,700 11,700
19/10/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
16/10/2026 13,700 1.7 (14.17%) 105 1.42 0 0 12,000 13,800 10,200
15/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2026 12,000 0 (0%) 40 0.5 0 0 12,000 13,800 10,200
13/10/2026 12,000 -1 (-7.69%) 257 3.11 0 0 13,000 14,900 11,100
12/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
09/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
02/10/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
01/10/2026 12,800 0.1 (0.79%) 630 8.03 0 0 12,700 14,600 10,800
30/09/2026 13,000 -0.7 (-5.11%) 1,350 17.22 0 0 13,700 15,700 11,700
29/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/09/2026 13,700 -1.1 (-7.43%) 100 1.37 0 0 14,800 17,000 12,600
23/09/2026 14,800 -2.5 (-14.45%) 201 2.98 0 0 17,300 19,800 14,800
22/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
18/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
16/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
15/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/09/2026 17,300 0 (0%) 3 0.05 0 0 17,300 19,800 14,800
11/09/2026 17,300 1.9 (12.34%) 200 3.46 0 0 15,400 17,700 13,100
10/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
09/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/09/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
07/09/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
04/09/2026 15,400 1.8 (13.24%) 200 3.08 0 0 13,600 15,600 11,600
03/09/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
28/08/2026 13,200 -0.8 (-5.71%) 300 4.07 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 12 0.17 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 23 0.32 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2026 14,000 0.7 (5.26%) 200 2.8 0 0 13,300 15,200 11,400
06/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
31/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/07/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
29/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 13,300 0.5 (3.91%) 100 1.33 0 0 12,800 14,700 10,900
24/07/2026 12,800 0.2 (1.59%) 110 1.41 0 0 12,600 14,400 10,800
23/07/2026 12,600 -2.1 (-14.29%) 2,119 26.7 0 0 14,700 16,900 12,500
22/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/07/2026 14,700 0 (0%) 9 0.13 0 0 14,700 16,900 12,500
17/07/2026 14,700 1.2 (8.89%) 200 2.94 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 3 0.04 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,900 1.7 (13.93%) 10,900 146.62 0 0 12,200 14,000 10,400
13/07/2026 12,200 -1.8 (-12.86%) 100 1.22 0 0 14,000 16,100 11,900
10/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/07/2026 14,000 1.4 (11.11%) 200 2.8 0 0 12,600 14,400 10,800
07/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/07/2026 12,600 0 (0%) 8 0.1 0 0 12,600 14,400 10,800
30/06/2026 12,000 1 (9.09%) 3,100 39 0 0 11,000 12,600 9,400
29/06/2026 11,000 -1.9 (-14.73%) 900 9.9 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 13,000 0 (0%) 4,900 63.1 0 0 13,000 14,900 11,100
23/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
22/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
19/06/2026 13,000 0 (0%) 400 5.2 0 0 13,000 14,900 11,100
18/06/2026 13,000 -0.5 (-3.7%) 500 6.5 0 0 13,500 15,500 11,500
17/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.5 (-3.57%) 120 1.63 0 0 14,000 16,100 11,900
02/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/06/2026 14,000 0 (0%) 507 7.08 0 0 14,000 16,100 11,900
29/05/2026 14,000 1 (7.69%) 100 1.4 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0 (0%) 20 0.28 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 6 0.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/05/2026 13,000 -1 (-7.14%) 100 1.3 0 0 14,000 16,100 11,900
21/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 3,500 49 0 0 14,000 16,100 11,900
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/05/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/05/2026 13,100 0.1 (0.77%) 5,350 74.82 0 0 13,000 14,900 11,100
06/05/2026 14,000 -0.5 (-3.45%) 6,500 91 0 0 14,500 16,600 12,400
05/05/2026 14,400 -0.5 (-3.36%) 500 7.24 0 0 14,900 17,100 12,700
04/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/04/2026 14,900 0.7 (4.93%) 600 8.94 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 35 0.5 0 0 14,200 16,300 12,100
24/04/2026 14,200 -2 (-12.35%) 318 4.53 0 0 16,200 18,600 13,800
23/04/2026 16,200 2 (14.08%) 455 7.37 0 0 14,200 16,300 12,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh