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 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/10/2026 11,800 0 (0%) 2 0.02 0 0 11,800 12,900 10,700
28/10/2026 11,800 -0.5 (-4.07%) 2,500 29.7 0 0 12,300 13,500 11,100
27/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/10/2026 12,300 -0.1 (-0.81%) 101 1.24 0 0 12,400 13,600 11,200
22/10/2026 12,400 0.9 (7.83%) 14,700 169.22 0 0 11,500 12,600 10,400
21/10/2026 11,500 0 (0%) 600 6.55 0 0 11,500 12,600 10,400
20/10/2026 11,500 -0.1 (-0.86%) 1,200 13.64 0 0 11,600 12,700 10,500
19/10/2026 11,600 0 (0%) 400 4.64 0 0 11,600 12,700 10,500
16/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
15/10/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
14/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
13/10/2026 11,600 0 (0%) 1,500 17.4 0 0 11,600 12,700 10,500
12/10/2026 11,600 -0.7 (-5.69%) 500 5.96 0 0 12,300 13,500 11,100
09/10/2026 12,300 -0.2 (-1.6%) 300 3.7 0 0 12,500 13,700 11,300
08/10/2026 12,500 0 (0%) 1,800 22.37 0 0 12,500 13,700 11,300
07/10/2026 12,500 0 (0%) 3,300 40.87 0 0 12,500 13,700 11,300
06/10/2026 12,500 0.2 (1.63%) 300 3.69 0 0 12,300 13,500 11,100
05/10/2026 12,300 -0.3 (-2.38%) 6,200 74.52 0 0 12,600 13,800 11,400
02/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/10/2026 12,600 0.1 (0.8%) 2,000 25.2 0 0 12,500 13,700 11,300
30/09/2026 12,500 0 (0%) 2,500 28.42 0 0 12,500 13,700 11,300
29/09/2026 12,500 -0.1 (-0.79%) 200 2.4 0 0 12,600 13,800 11,400
28/09/2026 12,600 0 (0%) 500 6.16 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/09/2026 12,600 -0.1 (-0.79%) 9,200 116.8 0 0 12,700 13,900 11,500
23/09/2026 12,700 -0.8 (-5.93%) 100 1.27 0 0 13,500 14,800 12,200
22/09/2026 13,500 0 (0%) 867 11.1 0 0 13,500 14,800 12,200
21/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/09/2026 13,500 -0.5 (-3.57%) 1,200 16.2 0 0 14,000 15,400 12,600
17/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
10/09/2026 14,000 -0.2 (-1.41%) 400 5.52 0 0 14,200 15,600 12,800
09/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
08/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
07/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
04/09/2026 14,200 0 (0%) 5,500 74.75 0 0 14,200 15,600 12,800
03/09/2026 14,200 -1.3 (-8.39%) 1,000 14.43 0 0 15,500 17,000 14,000
28/08/2026 15,500 0 (0%) 4,700 68.67 0 0 15,500 17,000 14,000
27/08/2026 15,500 -0.1 (-0.64%) 4,700 68.67 0 0 15,600 17,100 14,100
26/08/2026 15,600 0.3 (1.96%) 100 1.56 0 0 15,300 16,800 13,800
25/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
24/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/08/2026 15,300 -0.1 (-0.65%) 300 4.59 0 0 15,400 16,900 13,900
20/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
14/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
13/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/08/2026 15,400 0 (0%) 202 3. 0 0 15,400 16,900 13,900
11/08/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/08/2026 15,400 0.1 (0.65%) 5,000 73.05 0 0 15,300 16,800 13,800
07/08/2026 15,300 0.5 (3.38%) 1,200 17.8 0 0 14,800 16,200 13,400
06/08/2026 14,800 -0.4 (-2.63%) 127 1.89 0 0 15,200 16,700 13,700
05/08/2026 15,200 0 (0%) 2 0.03 0 0 15,200 16,700 13,700
04/08/2026 15,200 0.9 (6.29%) 100 1.52 0 0 14,300 15,700 12,900
03/08/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
31/07/2026 14,300 -1.4 (-8.92%) 3,901 57.28 0 0 15,700 17,200 14,200
30/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/07/2026 15,700 0 (0%) 5 0.08 0 0 15,700 17,200 14,200
28/07/2026 15,700 -1.7 (-9.77%) 3,356 52.69 0 0 17,400 19,100 15,700
27/07/2026 17,400 0.8 (4.82%) 100 1.74 0 0 16,600 18,200 15,000
24/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
22/07/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
21/07/2026 16,600 -0.1 (-0.6%) 200 3.26 0 0 16,700 18,300 15,100
20/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
15/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
14/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
13/07/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
10/07/2026 16,700 0.7 (4.38%) 2,200 35.27 0 0 16,000 17,600 14,400
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
08/07/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,000 14,000
06/07/2026 15,500 -1.3 (-7.74%) 700 10.85 0 0 16,800 18,400 15,200
03/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
02/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
01/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
30/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
26/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
25/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
24/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
23/06/2026 16,800 1.3 (8.39%) 136 2.25 0 0 15,500 17,000 14,000
22/06/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,100 14,100
19/06/2026 15,600 0 (0%) 105 1.64 0 0 15,600 17,100 14,100
18/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
17/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/06/2026 15,600 -0.3 (-1.89%) 150 2.32 0 0 15,900 17,400 14,400
15/06/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
12/06/2026 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
11/06/2026 15,900 0 (0%) 1,224 18.28 0 0 15,900 17,400 14,400
10/06/2026 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
09/06/2026 15,900 0.4 (2.58%) 6,201 99.62 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.3 (-1.9%) 200 3.1 0 0 15,800 17,300 14,300
05/06/2026 15,800 0.2 (1.28%) 200 3.14 0 0 15,600 17,100 14,100
04/06/2026 15,600 0.1 (0.65%) 1,000 15.6 0 0 15,500 17,000 14,000
03/06/2026 15,500 -0.1 (-0.64%) 20,707 321.16 0 0 15,600 17,100 14,100
02/06/2026 15,600 -0.4 (-2.5%) 300 4.66 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.4 (2.56%) 402 6.35 0 0 15,600 17,100 14,100
29/05/2026 15,600 -0.3 (-1.89%) 204 3.18 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
27/05/2026 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 17,300 14,300
26/05/2026 15,800 0.1 (0.64%) 142 2.25 0 0 15,700 17,200 14,200
25/05/2026 15,700 0.1 (0.64%) 1,101 17.29 0 0 15,600 17,100 14,100
22/05/2026 15,600 -0.3 (-1.89%) 5,509 85.74 0 0 15,900 17,400 14,400
21/05/2026 15,900 -0.3 (-1.85%) 602 9.61 0 0 16,200 17,800 14,600
20/05/2026 16,200 0.8 (5.19%) 14,700 228.3 0 0 15,400 16,900 13,900
19/05/2026 15,400 -0.4 (-2.53%) 8,400 130 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.2 (-1.25%) 10,100 152.57 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
13/05/2026 16,300 -0.3 (-1.81%) 170 2.77 0 0 16,600 18,200 15,000
12/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
08/05/2026 16,600 0 (0%) 200 3.27 0 0 16,600 18,200 15,000
07/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
06/05/2026 16,600 0.4 (2.47%) 1,000 16.6 0 0 16,200 17,800 14,600
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600

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