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
03/11/2026 16,500 0 (0%) 6 0.1 0 0 16,500 18,100 14,900
02/11/2026 16,500 -1.3 (-7.3%) 100 1.65 0 0 17,800 19,500 16,100
30/10/2026 17,800 0 (0%) 6 0.1 0 0 17,800 19,500 16,100
29/10/2026 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 18,700 15,300
28/10/2026 17,000 -0.7 (-3.95%) 104 1.77 0 0 17,700 19,400 16,000
27/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/10/2026 17,700 0 (0%) 9 0.16 0 0 17,700 19,400 16,000
20/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
19/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
16/10/2026 17,700 1.6 (9.94%) 209 3.67 0 0 16,100 17,700 14,500
15/10/2026 16,100 -1.6 (-9.04%) 100 1.61 0 0 17,700 19,400 16,000
14/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
13/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
12/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
09/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
08/10/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
07/10/2026 17,700 -0.1 (-0.56%) 100 1.77 0 0 17,800 19,500 16,100
06/10/2026 17,800 0 (0%) 22 0.39 0 0 17,800 19,500 16,100
05/10/2026 17,800 0 (0%) 6 0.11 0 0 17,800 19,500 16,100
02/10/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
01/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
30/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
29/09/2026 17,800 0 (0%) 2 0.04 0 0 17,800 19,500 16,100
28/09/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
25/09/2026 17,800 0 (0%) 7 0.12 0 0 17,800 19,500 16,100
24/09/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
23/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
21/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
18/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
17/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
16/09/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/09/2026 17,800 0 (0%) 5 0.09 0 0 17,800 19,500 16,100
14/09/2026 17,800 -0.6 (-3.26%) 301 5.36 0 0 18,400 20,200 16,600
11/09/2026 19,800 0.3 (1.54%) 11,445 226.1 0 0 19,500 21,400 17,600
10/09/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
09/09/2026 19,500 0.9 (4.84%) 300 5.85 0 0 18,600 20,400 16,800
08/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
07/09/2026 18,600 -1.2 (-6.06%) 200 3.72 0 0 19,800 21,700 17,900
04/09/2026 19,800 0 (0%) 100 1.98 0 0 19,800 21,700 17,900
03/09/2026 19,800 0 (0%) 1,746 34.49 0 0 19,800 21,700 17,900
28/08/2026 19,800 0 (0%) 3,820 75.64 0 0 19,800 21,700 17,900
27/08/2026 19,800 0 (0%) 6,277 124.17 0 0 19,800 21,700 17,900
26/08/2026 19,800 0 (0%) 7,820 154.84 0 0 19,800 21,700 17,900
25/08/2026 19,800 0 (0%) 11,560 227.4 0 0 19,800 21,700 17,900
24/08/2026 19,800 0.3 (1.54%) 9,776 193.12 0 0 19,500 21,400 17,600
21/08/2026 19,500 -0.2 (-1.02%) 1,201 23.42 0 0 19,700 21,600 17,800
20/08/2026 19,700 -0.1 (-0.51%) 14,600 287.62 0 0 19,800 21,700 17,900
19/08/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
18/08/2026 19,800 0.8 (4.21%) 100 1.98 0 0 19,000 20,900 17,100
17/08/2026 19,000 -0.5 (-2.56%) 7,900 150.1 0 0 19,500 21,400 17,600
14/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
13/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
12/08/2026 19,500 0 (0%) 5 0.1 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 4,600 89.7 0 0 19,500 21,400 17,600
10/08/2026 19,500 0.3 (1.56%) 1,505 29.35 0 0 19,200 21,100 17,300
07/08/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
06/08/2026 19,200 0 (0%) 10,800 207.12 0 0 19,200 21,100 17,300
05/08/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
04/08/2026 19,200 0.4 (2.13%) 6,100 116.1 0 0 18,800 20,600 17,000
03/08/2026 18,800 -0.1 (-0.53%) 405 7.61 0 0 18,900 20,700 17,100
31/07/2026 18,900 0 (0%) 100 1.89 0 0 18,900 20,700 17,100
30/07/2026 18,900 0.1 (0.53%) 1,410 26.72 0 0 18,800 20,600 17,000
29/07/2026 18,800 -0.1 (-0.53%) 300 5.64 0 0 18,900 20,700 17,100
28/07/2026 18,900 -0.1 (-0.53%) 400 7.56 0 0 19,000 20,900 17,100
27/07/2026 19,000 0 (0%) 10 0.19 0 0 19,000 20,900 17,100
24/07/2026 19,000 0 (0%) 14 0.25 0 0 19,000 20,900 17,100
23/07/2026 19,000 -0.5 (-2.56%) 1,200 21.43 0 0 19,500 21,400 17,600
22/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/07/2026 19,500 0.1 (0.52%) 5,100 99.45 0 0 19,400 21,300 17,500
20/07/2026 19,400 0 (0%) 9 0.17 0 0 19,400 21,300 17,500
17/07/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
16/07/2026 19,400 0 (0%) 1 0.02 0 0 19,400 21,300 17,500
15/07/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
14/07/2026 19,400 -0.1 (-0.51%) 3,000 58.2 0 0 19,500 21,400 17,600
13/07/2026 19,500 0 (0%) 50 0.89 0 0 19,500 21,400 17,600
10/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/07/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
08/07/2026 19,600 0 (0%) 50 0.98 0 0 19,600 21,500 17,700
07/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
06/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
03/07/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
02/07/2026 19,600 1 (5.38%) 266 5.05 0 0 18,600 20,400 16,800
01/07/2026 18,600 0 (0%) 200 3.72 0 0 18,600 20,400 16,800
30/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/06/2026 18,600 0 (0%) 2,005 37.3 0 0 18,600 20,400 16,800
26/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
24/06/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/06/2026 18,600 0 (0%) 23 0.42 0 0 18,600 20,400 16,800
22/06/2026 18,600 -0.2 (-1.06%) 301 5.6 0 0 18,800 20,600 17,000
19/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/06/2026 18,800 -0.3 (-1.57%) 2,502 47.08 0 0 19,100 21,000 17,200
16/06/2026 19,100 0.1 (0.53%) 200 3.82 0 0 19,000 20,900 17,100
15/06/2026 19,000 0 (0%) 12 0.23 0 0 19,000 20,900 17,100
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/06/2026 19,000 0 (0%) 5 0.1 0 0 19,000 20,900 17,100
02/06/2026 19,000 -0.1 (-0.52%) 100 1.9 0 0 19,100 21,000 17,200
01/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
29/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
28/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
27/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 10 0.19 0 0 19,100 21,000 17,200
21/05/2026 19,100 0.1 (0.53%) 100 1.91 0 0 19,000 20,900 17,100
20/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.4 (-2.06%) 1,421 27.18 0 0 19,400 21,300 17,500
18/05/2026 19,400 -0.1 (-0.51%) 300 5.82 0 0 19,500 21,400 17,600
15/05/2026 19,500 -0.2 (-1.02%) 1,001 19.52 0 0 19,700 21,600 17,800
14/05/2026 19,700 0.1 (0.51%) 200 3.95 0 0 19,600 21,500 17,700
13/05/2026 19,600 -0.2 (-1.01%) 1,400 27.46 0 0 19,800 21,700 17,900
12/05/2026 19,800 0.1 (0.51%) 100 1.98 0 0 19,700 21,600 17,800
11/05/2026 19,700 0 (0%) 300 5.89 0 0 19,700 21,600 17,800
08/05/2026 19,700 0 (0%) 105 2.07 0 0 19,700 21,600 17,800
07/05/2026 19,700 -0.1 (-0.51%) 210 4.07 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.1 (-0.5%) 300 5.77 0 0 19,900 21,800 18,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
04/05/2026 19,900 0 (0%) 100 1.99 0 0 19,900 21,800 18,000

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