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 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2026 13,800 0 (0%) 12 0.16 0 0 13,800 15,800 11,800
28/10/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
27/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/10/2026 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
23/10/2026 13,700 0 (0%) 910 12.41 0 0 13,700 15,700 11,700
22/10/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
21/10/2026 13,500 -0.2 (-1.46%) 600 8.2 0 0 13,700 15,700 11,700
20/10/2026 13,400 -0.8 (-5.63%) 200 2.74 0 0 14,200 16,300 12,100
19/10/2026 14,000 -0.3 (-2.1%) 200 2.83 0 0 14,300 16,400 12,200
16/10/2026 14,300 0 (0%) 500 7.15 0 0 14,300 16,400 12,200
15/10/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/10/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
13/10/2026 14,300 0.9 (6.72%) 100 1.43 0 0 13,400 15,400 11,400
12/10/2026 13,400 0 (0%) 10 0.13 0 0 13,400 15,400 11,400
09/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/10/2026 13,400 -0.6 (-4.29%) 200 2.68 0 0 14,000 16,100 11,900
05/10/2026 14,000 0 (0%) 600 8.4 0 0 14,000 16,100 11,900
02/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/09/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
28/09/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,800 11,800
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/09/2026 13,800 -0.2 (-1.43%) 800 11.04 0 0 14,000 16,100 11,900
18/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/09/2026 14,000 0.2 (1.45%) 207 2.91 0 0 13,800 15,800 11,800
16/09/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
15/09/2026 12,000 -2 (-14.29%) 200 2.4 0 0 14,000 16,100 11,900
14/09/2026 14,000 0 (0%) 201 2.82 0 0 14,000 16,100 11,900
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
04/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2026 14,000 0 (0%) 2,801 39.32 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 400 5.6 0 0 14,000 16,100 11,900
27/08/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,800 11,800
26/08/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
25/08/2026 13,700 -0.9 (-6.16%) 201 2.78 0 0 14,600 16,700 12,500
24/08/2026 14,600 1 (7.35%) 100 1.46 0 0 13,600 15,600 11,600
21/08/2026 13,600 1.1 (8.8%) 100 1.36 0 0 12,500 14,300 10,700
20/08/2026 12,500 -0.6 (-4.58%) 4,000 50 0 0 13,100 15,000 11,200
19/08/2026 13,100 0 (0%) 200 2.62 0 0 13,100 15,000 11,200
18/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/08/2026 13,100 -0.9 (-6.43%) 100 1.31 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 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 1 (7.69%) 100 1.4 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2026 13,000 -1.6 (-10.96%) 100 1.3 0 0 14,600 16,700 12,500
06/08/2026 14,600 0.2 (1.39%) 200 2.92 0 0 14,400 16,500 12,300
05/08/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/08/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/08/2026 14,300 0 (0%) 300 4.31 0 0 14,300 16,400 12,200
31/07/2026 14,300 0 (0%) 0 0 2,415 29.46 14,300 16,400 12,200
30/07/2026 14,500 -0.5 (-3.33%) 600 8.6 0 0 15,000 17,200 12,800
29/07/2026 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 16,300 12,100
28/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/07/2026 14,500 0 (0%) 1,900 26.97 0 0 14,500 16,600 12,400
17/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/07/2026 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
13/07/2026 14,400 0.2 (1.41%) 200 2.88 0 0 14,200 16,300 12,100
10/07/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
09/07/2026 14,700 -0.8 (-5.16%) 2,100 30.95 0 0 15,500 17,800 13,200
08/07/2026 15,500 0.8 (5.44%) 101 1.56 0 0 14,700 16,900 12,500
07/07/2026 14,600 -0.1 (-0.68%) 4,002 58.63 0 0 14,700 16,900 12,500
06/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/07/2026 14,700 0 (0%) 2,500 36.77 0 0 14,700 16,900 12,500
02/07/2026 14,600 0.1 (0.69%) 800 11.73 0 0 14,500 16,600 12,400
01/07/2026 14,400 0.4 (2.86%) 700 10.13 0 0 14,000 16,100 11,900
30/06/2026 14,100 -0.7 (-4.73%) 800 11.23 0 0 14,800 17,000 12,600
29/06/2026 15,000 -0.5 (-3.23%) 300 4.45 0 0 15,500 17,800 13,200
26/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/06/2026 15,200 0 (0%) 1,100 17.07 4,200 54.6 15,200 17,400 13,000
22/06/2026 15,200 0.9 (6.29%) 200 3.04 0 0 14,300 16,400 12,200
19/06/2026 14,500 -1.5 (-9.38%) 2,230 31.85 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 101 1.62 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
01/06/2026 16,000 0.1 (0.63%) 200 3.2 0 0 15,900 18,200 13,600
29/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/05/2026 16,000 0.8 (5.26%) 200 3.18 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0.2 (1.33%) 104 1.58 0 0 15,000 17,200 12,800
18/05/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800
15/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 1,302 19.55 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
04/05/2026 15,000 -0.8 (-5.06%) 300 4.5 0 0 15,800 18,100 13,500

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