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 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
29/10/2026 27,200 0 (0%) 4 0.11 0 0 27,200 31,200 23,200
28/10/2026 27,200 -2.6 (-8.72%) 300 8.16 0 0 29,800 34,200 25,400
27/10/2026 29,800 -0.1 (-0.33%) 103 3.07 0 0 29,900 34,300 25,500
26/10/2026 30,000 0.2 (0.67%) 816 24.4 0 0 29,800 34,200 25,400
23/10/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
22/10/2026 29,800 0 (0%) 27 0.8 0 0 29,800 34,200 25,400
21/10/2026 29,800 3.3 (12.45%) 115 3.42 0 0 26,500 30,400 22,600
20/10/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/10/2026 26,500 0 (0%) 14 0.37 0 0 26,500 30,400 22,600
16/10/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/10/2026 26,500 0 (0%) 12 0.32 0 0 26,500 30,400 22,600
14/10/2026 26,500 0 (0%) 19 0.5 0 0 26,500 30,400 22,600
13/10/2026 26,500 -3.5 (-11.67%) 112 3.01 0 0 30,000 34,500 25,500
12/10/2026 29,700 3.1 (11.65%) 628 18.81 0 0 26,600 30,500 22,700
09/10/2026 26,600 0 (0%) 5 0.13 0 0 26,600 30,500 22,700
08/10/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
07/10/2026 25,600 -4.3 (-14.38%) 900 23.98 0 0 29,900 34,300 25,500
06/10/2026 29,900 0 (0%) 16 0.48 0 0 29,900 34,300 25,500
05/10/2026 29,900 -0.1 (-0.33%) 212 6.33 0 0 30,000 34,500 25,500
02/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 32 0.96 0 0 30,000 34,500 25,500
30/09/2026 30,000 0 (0%) 16 0.43 0 0 30,000 34,500 25,500
29/09/2026 30,000 -2.2 (-6.83%) 137 4.23 0 0 32,200 37,000 27,400
28/09/2026 32,200 4.2 (15%) 726 23.37 0 0 28,000 32,200 23,800
25/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 38 1.06 0 0 28,000 32,200 23,800
18/09/2026 28,000 -1 (-3.45%) 6,001 168.04 0 0 29,000 33,300 24,700
17/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/09/2026 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/09/2026 29,000 0 (0%) 1 0.02 0 0 29,000 33,300 24,700
11/09/2026 29,000 0 (0%) 2,701 78.33 0 0 29,000 33,300 24,700
10/09/2026 29,000 0 (0%) 128 3.71 0 0 29,000 33,300 24,700
09/09/2026 29,000 0.6 (2.11%) 500 14.5 0 0 28,400 32,600 24,200
08/09/2026 28,400 0 (0%) 12 0.3 0 0 28,400 32,600 24,200
07/09/2026 28,000 -2 (-6.67%) 2,601 73.88 0 0 30,000 34,500 25,500
04/09/2026 29,900 -0.1 (-0.33%) 2,120 63.68 0 0 30,000 34,500 25,500
03/09/2026 30,000 2.7 (9.89%) 2,318 69.54 0 0 27,300 31,300 23,300
28/08/2026 27,300 0 (0%) 101 2.76 0 0 27,300 31,300 23,300
27/08/2026 27,300 0 (0%) 101 2.76 0 0 27,300 31,300 23,300
26/08/2026 27,300 0.2 (0.74%) 111 3.03 0 0 27,100 31,100 23,100
25/08/2026 27,100 -2.9 (-9.67%) 102 2.77 0 0 30,000 34,500 25,500
24/08/2026 30,000 0 (0%) 328 9.84 0 0 30,000 34,500 25,500
21/08/2026 30,000 -0.9 (-2.91%) 203 6.09 0 0 30,900 35,500 26,300
20/08/2026 30,900 4 (14.87%) 152 4.65 0 0 26,900 30,900 22,900
19/08/2026 26,900 0.1 (0.37%) 3,100 83.39 0 0 26,800 30,800 22,800
18/08/2026 26,800 -0.2 (-0.74%) 2,000 53.6 0 0 27,000 31,000 23,000
17/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/08/2026 27,000 -0.1 (-0.37%) 500 13.5 0 0 27,100 31,100 23,100
13/08/2026 27,100 -0.9 (-3.21%) 200 5.42 0 0 28,000 32,200 23,800
12/08/2026 28,000 0 (0%) 200 5.6 0 0 28,000 32,200 23,800
11/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
10/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/08/2026 28,000 1.4 (5.26%) 129 3.68 0 0 26,600 30,500 22,700
06/08/2026 26,600 0.1 (0.38%) 500 13.3 0 0 26,500 30,400 22,600
05/08/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
04/08/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/08/2026 26,500 -0.2 (-0.75%) 2,000 53.05 0 0 26,700 30,700 22,700
31/07/2026 26,700 0.2 (0.75%) 1,000 26.7 0 0 26,500 30,400 22,600
30/07/2026 26,500 0 (0%) 42 1.13 0 0 26,500 30,400 22,600
29/07/2026 26,500 -0.4 (-1.49%) 2,000 53 0 0 26,900 30,900 22,900
28/07/2026 26,900 -0.1 (-0.37%) 100 2.69 0 0 27,000 31,000 23,000
27/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/07/2026 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
23/07/2026 26,900 1.1 (4.26%) 4,502 121.4 0 0 25,800 29,600 22,000
22/07/2026 25,500 -1.4 (-5.2%) 2,044 52.84 0 0 26,900 30,900 22,900
21/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
20/07/2026 26,900 0 (0%) 500 13.45 0 0 26,900 30,900 22,900
17/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/07/2026 26,900 0 (0%) 900 24.21 0 0 26,900 30,900 22,900
15/07/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
14/07/2026 26,900 0 (0%) 500 13.45 0 0 26,900 30,900 22,900
13/07/2026 26,900 0 (0%) 12 0.32 0 0 26,900 30,900 22,900
10/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
09/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
07/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
06/07/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
03/07/2026 26,900 -0.1 (-0.37%) 500 13.45 0 0 27,000 31,000 23,000
02/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/07/2026 27,000 0 (0%) 2 0.05 0 0 27,000 31,000 23,000
30/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/06/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
23/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 1,200 32.4 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 2,504 67.61 0 0 27,000 31,000 23,000
16/06/2026 27,000 -0.1 (-0.37%) 2,200 59.4 0 0 27,100 31,100 23,100
15/06/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
12/06/2026 27,500 0.5 (1.85%) 1,717 46.46 0 0 27,000 31,000 23,000
11/06/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 30,900 22,900
10/06/2026 26,900 0 (0%) 3,600 96.94 0 0 26,900 30,900 22,900
09/06/2026 26,900 0 (0%) 4 0.12 0 0 26,900 30,900 22,900
08/06/2026 27,000 0.9 (3.45%) 1,200 32.3 0 0 26,100 30,000 22,200
05/06/2026 26,500 -0.5 (-1.85%) 1,501 39.23 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 1,103 29.78 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 1,600 43.15 0 0 27,000 31,000 23,000
02/06/2026 27,000 0.6 (2.27%) 2,900 78.3 0 0 26,400 30,300 22,500
01/06/2026 26,500 0.5 (1.92%) 601 15.88 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 17 0.46 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 5 0.15 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 800 20.8 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 2 0.06 0 0 26,000 29,900 22,100
21/05/2026 26,500 1.3 (5.16%) 2,201 57.33 0 0 25,200 28,900 21,500
20/05/2026 25,200 -1.3 (-4.91%) 100 2.52 0 0 26,500 30,400 22,600
19/05/2026 26,500 0 (0%) 600 15.9 0 0 26,500 30,400 22,600
18/05/2026 26,500 0.6 (2.32%) 6,208 164.53 0 0 25,900 29,700 22,100
15/05/2026 25,900 0 (0%) 10 0.26 0 0 25,900 29,700 22,100
14/05/2026 25,900 -0.1 (-0.38%) 200 5.18 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 -0.1 (-0.38%) 300 7.8 0 0 26,100 30,000 22,200
08/05/2026 26,100 0.9 (3.57%) 100 2.61 0 0 25,200 28,900 21,500
07/05/2026 25,200 0.2 (0.8%) 100 2.52 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
05/05/2026 25,000 -1.1 (-4.21%) 100 2.5 0 0 26,100 30,000 22,200
04/05/2026 26,100 -0.6 (-2.25%) 177 4.74 0 0 26,700 30,700 22,700

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