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 15,600 -0.9 (-5.45%) 5,000 88.23 0 0 16,500 18,900 14,100
29/10/2026 17,000 2.2 (14.86%) 5,227 86.18 0 0 14,800 17,000 12,600
28/10/2026 15,000 -1.5 (-9.09%) 1,701 25.14 0 0 16,500 18,900 14,100
27/10/2026 17,000 1.1 (6.92%) 16,200 267.32 0 0 15,900 18,200 13,600
26/10/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,800 13,200
23/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/10/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
20/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/10/2026 15,500 0.9 (6.16%) 100 1.55 0 0 14,600 16,700 12,500
16/10/2026 15,600 1 (6.85%) 2,500 36.6 0 0 14,600 16,700 12,500
15/10/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/10/2026 14,200 0 (0%) 400 5.84 0 0 14,200 16,300 12,100
13/10/2026 14,300 -0.9 (-5.92%) 3,400 48.32 0 0 15,200 17,400 13,000
12/10/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/10/2026 15,700 1.1 (7.53%) 200 3.03 0 0 14,600 16,700 12,500
08/10/2026 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
07/10/2026 14,600 0 (0%) 225 3.29 0 0 14,600 16,700 12,500
06/10/2026 14,600 0.5 (3.55%) 100 1.46 0 0 14,100 16,200 12,000
05/10/2026 14,100 -1.9 (-11.88%) 100 1.41 0 0 16,000 18,400 13,600
02/10/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 17,200 12,800
01/10/2026 15,000 -1 (-6.25%) 1,100 16.5 0 0 16,000 18,400 13,600
30/09/2026 16,000 0 (0%) 66 1.06 0 0 16,000 18,400 13,600
29/09/2026 16,100 2.1 (15%) 2,002 31.94 0 0 14,000 16,100 11,900
28/09/2026 14,000 -2.2 (-13.58%) 400 5.6 0 0 16,200 18,600 13,800
25/09/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
24/09/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 18,200 13,600
23/09/2026 15,500 0.1 (0.65%) 2,400 38.2 0 0 15,400 17,700 13,100
22/09/2026 16,400 1.2 (7.89%) 301 4.64 0 0 15,200 17,400 13,000
21/09/2026 17,000 1.9 (12.58%) 5,625 85.21 0 0 15,100 17,300 12,900
18/09/2026 15,000 -2 (-11.76%) 1,800 27.2 0 0 17,000 19,500 14,500
17/09/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
16/09/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/09/2026 17,000 1.4 (8.97%) 100 1.7 0 0 15,600 17,900 13,300
14/09/2026 17,000 -1 (-5.56%) 3,577 55.87 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 1.9 (11.8%) 6,225 112.09 0 0 16,100 18,500 13,700
08/09/2026 16,100 0 (0%) 106 1.71 0 0 16,100 18,500 13,700
07/09/2026 16,100 2.1 (15%) 112 1.8 0 0 14,000 16,100 11,900
04/09/2026 13,600 -2.4 (-15%) 2,402 33.64 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 7 0.11 0 0 16,000 18,400 13,600
28/08/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
27/08/2026 16,000 0 (0%) 2,901 46.42 0 0 16,000 18,400 13,600
26/08/2026 16,000 -1.9 (-10.61%) 2,700 43.29 0 0 17,900 20,500 15,300
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/08/2026 17,900 1.2 (7.19%) 100 1.79 0 0 16,700 19,200 14,200
21/08/2026 19,000 0.5 (2.7%) 3,600 60.2 0 0 18,500 21,200 15,800
20/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/08/2026 18,500 0.4 (2.21%) 102 1.89 0 0 18,100 20,800 15,400
14/08/2026 18,700 1.7 (10%) 300 5.43 0 0 17,000 19,500 14,500
13/08/2026 18,400 1.7 (10.18%) 600 10.2 0 0 16,700 19,200 14,200
12/08/2026 18,800 0 (0%) 2,019 33.68 0 0 18,800 21,600 16,000
11/08/2026 18,800 0.5 (2.73%) 400 7.52 0 0 18,300 21,000 15,600
10/08/2026 18,900 2.4 (14.55%) 319 5.8 0 0 16,500 18,900 14,100
07/08/2026 16,500 0 (0%) 4 0.07 0 0 16,500 18,900 14,100
06/08/2026 20,300 2.3 (12.78%) 500 8.23 0 0 18,000 20,700 15,300
05/08/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
04/08/2026 18,000 1.7 (10.43%) 700 12.25 0 0 16,300 18,700 13,900
03/08/2026 16,800 0.8 (5%) 600 9.75 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
30/07/2026 17,900 1.6 (9.82%) 200 3.19 0 0 16,300 18,700 13,900
29/07/2026 17,900 0.6 (3.47%) 400 6.5 0 0 17,300 19,800 14,800
28/07/2026 18,800 1.4 (8.05%) 1,100 18.98 0 0 17,400 20,000 14,800
27/07/2026 17,400 1.8 (11.54%) 100 1.74 0 0 15,600 17,900 13,300
24/07/2026 17,500 1.7 (10.76%) 4,600 71.63 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/07/2026 15,800 1.4 (9.72%) 100 1.58 0 0 14,400 16,500 12,300
20/07/2026 14,300 -2.4 (-14.37%) 2,900 41.79 0 0 16,700 19,200 14,200
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/07/2026 16,700 1.6 (10.6%) 100 1.67 0 0 15,100 17,300 12,900
14/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/07/2026 17,000 1.2 (7.59%) 2,092 31.57 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,900 0 (0%) 7,490 118.41 0 0 15,900 18,200 13,600
07/07/2026 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
06/07/2026 15,900 0 (0%) 6 0.1 0 0 15,900 18,200 13,600
03/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/06/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/06/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
11/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/06/2026 14,400 -1.5 (-9.43%) 6,800 105.01 0 0 15,900 18,200 13,600
09/06/2026 15,900 1.3 (8.9%) 100 1.59 0 0 14,600 16,700 12,500
08/06/2026 16,500 -0.4 (-2.37%) 1,100 16.05 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 1.8 (11.92%) 100 1.69 0 0 15,100 17,300 12,900
01/06/2026 15,100 0.7 (4.86%) 100 1.51 0 0 14,400 16,500 12,300
29/05/2026 14,200 -2.3 (-13.94%) 4,800 69.22 0 0 16,500 18,900 14,100
28/05/2026 16,500 -2 (-10.81%) 300 4.96 0 0 18,500 21,200 15,800
27/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
22/05/2026 18,900 0.9 (5%) 705 12.13 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/05/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
14/05/2026 18,000 -0.4 (-2.17%) 300 5.1 0 0 18,400 21,100 15,700
13/05/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/05/2026 18,400 2.3 (14.29%) 106 1.94 0 0 16,100 18,500 13,700
11/05/2026 18,800 0.9 (5.03%) 2,500 40.33 0 0 17,900 20,500 15,300
08/05/2026 19,000 2 (11.76%) 700 12.56 0 0 17,000 19,500 14,500
07/05/2026 17,000 -2.2 (-11.46%) 500 8.5 0 0 19,200 22,000 16,400
06/05/2026 19,200 0 (0%) 12 0.2 0 0 19,200 22,000 16,400
05/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/05/2026 19,200 0 (0%) 2 0.03 0 0 19,200 22,000 16,400

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