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 17,350 0 (0%) 13,400 232.22 0 0 17,350 18,550 16,150
29/10/2026 17,350 0.15 (0.87%) 15,100 261.25 0 0 17,200 18,400 16,000
28/10/2026 17,200 0 (0%) 22,000 376.26 0 0 17,200 18,400 16,000
27/10/2026 17,200 0 (0%) 10,000 171.97 0 0 17,200 18,400 16,000
26/10/2026 17,200 0 (0%) 17,500 300.73 486,000 8,179 17,200 18,400 16,000
23/10/2026 17,200 0 (0%) 21,300 364.19 1,348,800 23,034.2 17,200 18,400 16,000
22/10/2026 17,200 0 (0%) 19,100 326.52 0 0 17,200 18,400 16,000
21/10/2026 17,200 0 (0%) 7,500 128.04 952,300 15,712.95 17,200 18,400 16,000
20/10/2026 17,200 0 (0%) 7,100 121.96 0 0 17,200 18,400 16,000
19/10/2026 17,200 -0.1 (-0.58%) 11,000 189.2 0 0 17,300 18,500 16,100
16/10/2026 17,300 0 (0%) 13,600 233.65 0 0 17,300 18,500 16,100
15/10/2026 17,300 -0.1 (-0.57%) 38,800 665.25 0 0 17,400 18,600 16,200
14/10/2026 17,400 0.2 (1.16%) 48,400 840.43 0 0 17,200 18,400 16,000
13/10/2026 17,200 0 (0%) 13,500 229.48 0 0 17,200 18,400 16,000
12/10/2026 17,200 0 (0%) 13,600 233.04 0 0 17,200 18,400 16,000
09/10/2026 17,200 0 (0%) 28,700 489.14 0 0 17,200 18,400 16,000
08/10/2026 17,200 -0.15 (-0.86%) 13,400 229.26 0 0 17,350 18,550 16,150
07/10/2026 17,350 -0.05 (-0.29%) 3,000 51.75 0 0 17,400 18,600 16,200
06/10/2026 17,400 0.2 (1.16%) 16,900 289.87 0 0 17,200 18,400 16,000
05/10/2026 17,200 0.2 (1.18%) 11,900 204.67 0 0 17,000 18,150 15,850
02/10/2026 17,000 -0.2 (-1.16%) 5,400 92.29 0 0 17,200 18,400 16,000
01/10/2026 17,200 -0.6 (-3.37%) 44,500 767.29 84,600 1,598.94 17,800 19,000 16,600
30/09/2026 17,800 0.4 (2.3%) 72,500 1,272.68 0 0 17,400 18,600 16,200
29/09/2026 17,400 0.2 (1.16%) 57,600 994.04 0 0 17,200 18,400 16,000
28/09/2026 17,200 -0.05 (-0.29%) 37,600 646 0 0 17,250 18,450 16,050
25/09/2026 17,250 0 (0%) 1,200 20.65 0 0 17,250 18,450 16,050
24/09/2026 17,250 -0.1 (-0.58%) 15,400 265.13 0 0 17,350 18,550 16,150
23/09/2026 17,350 0 (0%) 11,500 199.53 137,000 2,534.5 17,350 18,550 16,150
22/09/2026 17,350 0.05 (0.29%) 24,400 422.93 0 0 17,300 18,500 16,100
21/09/2026 17,300 0.2 (1.17%) 38,400 661.08 0 0 17,100 18,250 15,950
18/09/2026 17,100 0 (0%) 18,000 307.27 0 0 17,100 18,250 15,950
17/09/2026 17,100 0.05 (0.29%) 13,400 229.01 0 0 17,050 18,200 15,900
16/09/2026 17,050 -0.05 (-0.29%) 20,000 340.32 70,000 1,270.5 17,100 18,250 15,950
15/09/2026 17,100 0.2 (1.18%) 65,800 1,122.1 0 0 16,900 18,050 15,750
14/09/2026 16,900 0.35 (2.11%) 27,000 454.1 0 0 16,550 17,700 15,400
11/09/2026 16,550 -0.55 (-3.22%) 40,600 675.6 0 0 17,100 18,250 15,950
10/09/2026 17,100 0.05 (0.29%) 33,000 558.54 543,200 9,273.67 17,050 18,200 15,900
09/09/2026 17,050 0.05 (0.29%) 11,500 195.68 0 0 17,000 18,150 15,850
08/09/2026 17,000 -0.15 (-0.87%) 23,400 398.3 0 0 17,150 18,350 15,950
07/09/2026 17,150 -0.05 (-0.29%) 14,800 251.83 150,000 2,745 17,200 18,400 16,000
04/09/2026 17,200 0 (0%) 16,200 277.77 0 0 17,200 18,400 16,000
03/09/2026 17,200 0.5 (2.99%) 38,900 668.29 0 0 16,700 17,850 15,550
28/08/2026 16,700 -0.45 (-2.62%) 4,000 67.6 0 0 17,150 18,350 15,950
27/08/2026 17,150 -0.05 (-0.29%) 38,900 661.6 0 0 17,200 18,400 16,000
26/08/2026 17,200 0.2 (1.18%) 11,400 195.11 0 0 17,000 18,150 15,850
25/08/2026 17,000 -0.15 (-0.87%) 13,900 235.79 0 0 17,150 18,350 15,950
24/08/2026 17,150 0.05 (0.29%) 9,100 155.58 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.1 (0.59%) 35,700 607.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 6,700 113.94 0 0 17,000 18,150 15,850
19/08/2026 17,000 -0.1 (-0.58%) 4,900 83.18 0 0 17,100 18,250 15,950
18/08/2026 17,100 -0.05 (-0.29%) 18,000 307.02 0 0 17,150 18,350 15,950
17/08/2026 17,150 0 (0%) 21,200 363.04 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.05 (-0.29%) 25,400 433.52 0 0 17,200 18,400 16,000
13/08/2026 17,200 -0.05 (-0.29%) 25,200 431.04 0 0 17,250 18,450 16,050
12/08/2026 17,250 0 (0%) 30,700 526.63 0 0 17,250 18,450 16,050
11/08/2026 17,250 -0.15 (-0.86%) 52,200 889.87 0 0 17,400 18,600 16,200
10/08/2026 17,400 0.1 (0.58%) 27,000 466.75 0 0 17,300 18,500 16,100
07/08/2026 17,300 0 (0%) 29,300 506.19 0 0 17,300 18,500 16,100
06/08/2026 17,300 0.15 (0.87%) 6,700 114.37 0 0 17,150 18,350 15,950
05/08/2026 17,150 -0.1 (-0.58%) 31,500 538.18 0 0 17,250 18,450 16,050
04/08/2026 17,250 -0.05 (-0.29%) 16,000 275.27 0 0 17,300 18,500 16,100
03/08/2026 17,300 0 (0%) 33,900 580.65 29,000 530.7 17,300 18,500 16,100
31/07/2026 17,300 -0.1 (-0.57%) 28,500 490.56 0 0 17,400 18,600 16,200
30/07/2026 17,400 0.35 (2.05%) 34,500 595.45 0 0 17,050 18,200 15,900
29/07/2026 17,050 0 (0%) 29,000 494.45 0 0 17,050 18,200 15,900
28/07/2026 17,050 0 (0%) 24,000 408.54 0 0 17,050 18,200 15,900
27/07/2026 17,050 -0.1 (-0.58%) 53,400 907.9 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.05 (0.29%) 15,300 261.94 0 0 17,100 18,250 15,950
23/07/2026 17,100 0.05 (0.29%) 46,200 784.4 0 0 17,050 18,200 15,900
22/07/2026 17,050 0 (0%) 45,800 776.55 194,500 3,520.45 17,050 18,200 15,900
21/07/2026 17,050 0.05 (0.29%) 15,700 267.34 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.15 (-0.87%) 19,200 326.21 0 0 17,150 18,350 15,950
17/07/2026 17,150 0 (0%) 29,700 507.45 0 0 17,150 18,350 15,950
16/07/2026 17,150 -0.05 (-0.29%) 31,200 531.75 24,000 432 17,200 18,400 16,000
15/07/2026 17,200 0 (0%) 44,700 767.14 28,000 504 17,200 18,400 16,000
14/07/2026 17,200 -0.05 (-0.29%) 24,100 414.47 29,000 522 17,250 18,450 16,050
13/07/2026 17,250 0 (0%) 66,600 1,143.37 29,000 522 17,250 18,450 16,050
10/07/2026 17,250 -0.15 (-0.86%) 10,500 180.88 29,000 522 17,400 18,600 16,200
09/07/2026 17,400 0 (0%) 10,100 174.84 26,000 468 17,400 18,600 16,200
08/07/2026 17,400 -0.05 (-0.29%) 7,300 126.61 28,000 504 17,450 18,650 16,250
07/07/2026 17,450 0 (0%) 42,000 730.03 29,000 522 17,450 18,650 16,250
06/07/2026 17,450 -0.1 (-0.57%) 51,000 886.39 25,000 450 17,550 18,750 16,350
03/07/2026 17,550 0 (0%) 14,200 248.6 29,000 522 17,550 18,750 16,350
02/07/2026 17,550 0.15 (0.86%) 11,300 198.2 29,000 522 17,400 18,600 16,200
01/07/2026 17,400 -0.25 (-1.42%) 38,600 683.18 0 0 17,650 18,850 16,450
30/06/2026 17,650 0.3 (1.73%) 20,900 368.03 0 0 17,350 18,550 16,150
29/06/2026 17,350 -0.4 (-2.25%) 28,900 502.05 0 0 17,750 18,950 16,550
26/06/2026 17,750 0.15 (0.85%) 32,700 569.05 4,990,000 89,820 17,600 18,800 16,400
25/06/2026 17,600 -0.1 (-0.56%) 9,700 170.97 0 0 17,700 18,900 16,500
24/06/2026 17,700 0.3 (1.72%) 50,000 879.88 0 0 17,400 18,600 16,200
23/06/2026 17,400 -0.1 (-0.57%) 11,600 202.03 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600

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