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
04/11/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
03/11/2026 20,800 -0.2 (-0.95%) 1,500 31.2 0 0 21,000 22,450 19,550
02/11/2026 21,000 0 (0%) 300 6.3 0 0 21,000 22,450 19,550
30/10/2026 21,000 1 (5%) 700 14.1 0 0 20,000 21,400 18,600
29/10/2026 20,000 -1 (-4.76%) 100 2 0 0 21,000 22,450 19,550
28/10/2026 21,000 1 (5%) 100 2.1 0 0 20,000 21,400 18,600
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
26/10/2026 20,000 0 (0%) 1,000 20 3,145,000 66,045 20,000 21,400 18,600
23/10/2026 20,000 0.15 (0.76%) 1,500 30.45 0 0 19,850 21,200 18,500
22/10/2026 19,850 -1.15 (-5.48%) 100 1.99 0 0 21,000 22,450 19,550
21/10/2026 21,000 -1 (-4.55%) 2,800 58.44 0 0 22,000 23,500 20,500
20/10/2026 22,000 1.2 (5.77%) 400 8.05 0 0 20,800 22,250 19,350
19/10/2026 20,800 -1.2 (-5.45%) 800 17.43 0 0 22,000 23,500 20,500
16/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
15/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
14/10/2026 22,000 0.8 (3.77%) 100 2.2 0 0 21,200 22,650 19,750
13/10/2026 21,200 0 (0%) 800 16.96 0 0 21,200 22,650 19,750
12/10/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
09/10/2026 21,200 1.35 (6.8%) 100 2.12 0 0 19,850 21,200 18,500
08/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
07/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
06/10/2026 19,850 0 (0%) 2,100 41.67 0 0 19,850 21,200 18,500
05/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
02/10/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
01/10/2026 19,850 0 (0%) 0 0 195,825 3,642.35 19,850 21,200 18,500
30/09/2026 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
29/09/2026 19,850 -1.15 (-5.48%) 3,100 63.99 0 0 21,000 22,450 19,550
28/09/2026 21,000 -1 (-4.55%) 5,100 105.88 0 0 22,000 23,500 20,500
25/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
24/09/2026 22,000 0 (0%) 1,100 24.2 0 0 22,000 23,500 20,500
23/09/2026 22,000 0 (0%) 1,900 41.8 0 0 22,000 23,500 20,500
22/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
21/09/2026 22,000 -0.5 (-2.22%) 2,000 44 0 0 22,500 24,050 20,950
18/09/2026 22,500 1.15 (5.39%) 400 8.48 0 0 21,350 22,800 19,900
17/09/2026 21,350 -0.8 (-3.61%) 500 10.81 0 0 22,150 23,700 20,600
16/09/2026 22,150 0 (0%) 100 2.22 0 0 22,150 23,700 20,600
15/09/2026 22,150 0.05 (0.23%) 200 4.43 0 0 22,100 23,600 20,600
14/09/2026 22,100 -0.9 (-3.91%) 200 4.42 0 0 23,000 24,600 21,400
11/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
10/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/09/2026 23,000 0 (0%) 100 2.3 0 0 23,000 24,600 21,400
08/09/2026 23,000 0 (0%) 100 2.3 0 0 23,000 24,600 21,400
07/09/2026 23,000 0.45 (2.%) 300 6.9 0 0 22,550 24,100 21,000
04/09/2026 22,550 -0.75 (-3.22%) 1,200 27.01 0 0 23,300 24,900 21,700
03/09/2026 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
28/08/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
27/08/2026 23,300 0.2 (0.87%) 1,500 34.95 0 0 23,100 24,700 21,500
26/08/2026 23,100 0.1 (0.43%) 500 11.55 0 0 23,000 24,600 21,400
25/08/2026 23,000 0 (0%) 2,100 48.3 0 0 23,000 24,600 21,400
24/08/2026 23,000 -0.1 (-0.43%) 2,100 48.5 0 0 23,100 24,700 21,500
21/08/2026 23,100 0 (0%) 900 20.79 0 0 23,100 24,700 21,500
20/08/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
19/08/2026 23,100 0 (0%) 400 9.26 0 0 23,100 24,700 21,500
18/08/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
17/08/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
14/08/2026 23,100 0 (0%) 25,100 580.11 0 0 23,100 24,700 21,500
13/08/2026 23,100 0.1 (0.43%) 4,000 92.74 0 0 23,000 24,600 21,400
12/08/2026 23,000 -0.2 (-0.86%) 11,100 254.82 0 0 23,200 24,800 21,600
11/08/2026 23,200 -0.05 (-0.22%) 9,300 216.32 0 0 23,250 24,850 21,650
10/08/2026 23,250 -0.2 (-0.85%) 9,200 213.43 0 0 23,450 25,050 21,850
07/08/2026 23,450 0.45 (1.96%) 5,700 133.3 0 0 23,000 24,600 21,400
06/08/2026 23,000 -0.2 (-0.86%) 36,300 832.25 0 0 23,200 24,800 21,600
05/08/2026 23,200 -0.2 (-0.85%) 21,500 501.34 0 0 23,400 25,000 21,800
04/08/2026 23,400 1.1 (4.93%) 50,900 1,186.18 0 0 22,300 23,850 20,750
03/08/2026 22,300 1.3 (6.19%) 11,700 259.38 0 0 21,000 22,450 19,550
31/07/2026 21,000 0.1 (0.48%) 5,400 112.68 0 0 20,900 22,350 19,450
30/07/2026 20,900 1.35 (6.91%) 28,700 591.88 0 0 19,550 20,900 18,200
29/07/2026 19,550 -0.45 (-2.25%) 13,700 281.8 0 0 20,000 21,400 18,600
28/07/2026 20,000 -0.25 (-1.23%) 13,500 274.35 0 0 20,250 21,650 18,850
27/07/2026 20,250 1 (5.19%) 25,800 521.68 0 0 19,250 20,550 17,950
24/07/2026 19,250 1.25 (6.94%) 29,000 553.69 0 0 18,000 19,250 16,750
23/07/2026 18,000 0.4 (2.27%) 4,600 82.08 0 0 17,600 18,800 16,400
22/07/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
21/07/2026 17,600 0 (0%) 37,000 651.2 0 0 17,600 18,800 16,400
20/07/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
17/07/2026 17,600 0.6 (3.53%) 100 1.76 0 0 17,000 18,150 15,850
16/07/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,150 15,850
15/07/2026 17,000 -1.15 (-6.34%) 1,100 18.91 0 0 18,150 19,400 16,900
14/07/2026 18,150 0 (0%) 0 0 0 0 18,150 19,400 16,900
13/07/2026 18,150 1.15 (6.76%) 1,200 20.52 0 0 17,000 18,150 15,850
10/07/2026 17,000 0 (0%) 300 5.1 0 0 17,000 18,150 15,850
09/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
08/07/2026 17,000 0.1 (0.59%) 5,100 86.74 0 0 16,900 18,050 15,750
07/07/2026 16,900 -0.1 (-0.59%) 3,400 57.37 0 0 17,000 18,150 15,850
06/07/2026 17,000 -0.65 (-3.68%) 1,000 17 0 0 17,650 18,850 16,450
03/07/2026 17,650 0.45 (2.62%) 13,300 224.4 0 0 17,200 18,400 16,000
02/07/2026 17,200 -0.4 (-2.27%) 5,800 100.18 0 0 17,600 18,800 16,400
01/07/2026 17,600 0.55 (3.23%) 1,500 26.8 0 0 17,050 18,200 15,900
30/06/2026 17,050 -0.85 (-4.75%) 8,500 144.34 0 0 17,900 19,150 16,650
29/06/2026 17,900 -0.05 (-0.28%) 500 8.86 0 0 17,950 19,200 16,700
26/06/2026 17,950 -0.05 (-0.28%) 17,900 305.02 0 0 18,000 19,250 16,750
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/06/2026 18,000 -0.4 (-2.17%) 6,100 106.55 0 0 18,400 19,650 17,150
18/06/2026 18,400 0 (0%) 1,000 18.4 0 0 18,400 19,650 17,150
17/06/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
16/06/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
15/06/2026 18,400 0.5 (2.79%) 900 16.33 0 0 17,900 19,150 16,650
12/06/2026 17,900 -0.75 (-4.02%) 1,400 25.16 0 0 18,650 19,950 17,350
11/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
10/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
09/06/2026 18,650 0.55 (3.04%) 1,000 18.65 0 0 18,100 19,350 16,850
08/06/2026 18,100 0 (0%) 300 5.26 0 0 18,100 19,350 16,850
05/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
03/06/2026 18,100 0 (0%) 300 5.43 0 0 18,100 19,350 16,850
02/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
01/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
29/05/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
28/05/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,250 16,750
27/05/2026 18,000 0 (0%) 9,000 162 0 0 18,000 19,250 16,750
26/05/2026 18,000 0 (0%) 2,300 41.43 0 0 18,000 19,250 16,750
25/05/2026 19,200 0 (0%) 200 3.84 0 0 19,200 20,500 17,900
22/05/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
21/05/2026 19,200 0.2 (1.05%) 800 15.28 0 0 19,000 20,300 17,700
20/05/2026 19,000 0 (0%) 500 9.5 0 0 19,000 20,300 17,700
19/05/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,300 17,700
18/05/2026 19,000 -0.5 (-2.56%) 10,000 189.3 0 0 19,500 20,850 18,150
15/05/2026 19,500 0 (0%) 3,300 64.35 0 0 19,500 20,850 18,150
14/05/2026 19,500 0.3 (1.56%) 700 13.58 0 0 19,200 20,500 17,900
13/05/2026 19,200 0 (0%) 500 9.61 0 0 19,200 20,500 17,900
12/05/2026 19,200 -0.3 (-1.54%) 4,800 92.16 0 0 19,500 20,850 18,150
11/05/2026 19,500 0 (0%) 200 3.85 0 0 19,500 20,850 18,150
08/05/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
07/05/2026 19,500 0.45 (2.36%) 1,500 29.45 0 0 19,050 20,350 17,750
06/05/2026 19,050 0.05 (0.26%) 2,500 47.7 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.35 (-1.81%) 1,400 26.95 0 0 19,350 20,700 18,000
04/05/2026 19,350 0 (0%) 0 0 0 0 19,350 20,700 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