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 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
29/10/2026 29,100 0 (0%) 1,600 46.56 0 0 29,100 31,100 27,100
28/10/2026 29,100 -0.7 (-2.35%) 1,100 32.01 0 0 29,800 31,850 27,750
27/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
23/10/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/10/2026 29,800 0.25 (0.85%) 100 2.98 0 0 29,550 31,600 27,500
21/10/2026 29,550 0.05 (0.17%) 1,400 40.77 0 0 29,500 31,550 27,450
20/10/2026 29,500 0 (0%) 0 0 0 0 29,500 31,550 27,450
19/10/2026 29,500 0.4 (1.37%) 1,400 40.9 0 0 29,100 31,100 27,100
16/10/2026 29,100 0.1 (0.34%) 1,100 32 0 0 29,000 31,000 27,000
15/10/2026 29,000 -1.1 (-3.65%) 3,100 90.6 0 0 30,100 32,200 28,000
14/10/2026 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
13/10/2026 30,100 -0.1 (-0.33%) 1,200 35.12 0 0 30,200 32,300 28,100
12/10/2026 30,200 0.1 (0.33%) 1,400 41.48 0 0 30,100 32,200 28,000
09/10/2026 30,100 0 (0%) 300 9.05 0 0 30,100 32,200 28,000
08/10/2026 30,100 0.8 (2.73%) 4,100 120.18 0 0 29,300 31,350 27,250
07/10/2026 29,300 -1.1 (-3.62%) 500 14.65 0 0 30,400 32,500 28,300
06/10/2026 30,400 1.1 (3.75%) 800 23.94 0 0 29,300 31,350 27,250
05/10/2026 29,300 -1.2 (-3.93%) 4,800 141.12 0 0 30,500 32,600 28,400
02/10/2026 30,500 0 (0%) 0 0 0 0 30,500 32,600 28,400
01/10/2026 30,500 -0.2 (-0.65%) 8,600 251.55 0 0 30,700 32,800 28,600
30/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
29/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
28/09/2026 30,700 0 (0%) 0 0 0 0 30,700 32,800 28,600
25/09/2026 30,700 0.3 (0.99%) 300 9.21 0 0 30,400 32,500 28,300
24/09/2026 30,400 0 (0%) 0 0 0 0 30,400 32,500 28,300
23/09/2026 30,400 0 (0%) 0 0 0 0 30,400 32,500 28,300
22/09/2026 30,400 -0.6 (-1.94%) 1,400 42.18 0 0 31,000 33,150 28,850
21/09/2026 31,000 0.25 (0.81%) 100 3.1 0 0 30,750 32,900 28,600
18/09/2026 30,750 -0.05 (-0.16%) 2,400 72.08 0 0 30,800 32,950 28,650
17/09/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
16/09/2026 30,800 -0.15 (-0.48%) 100 3.08 0 0 30,950 33,100 28,800
15/09/2026 30,950 -0.35 (-1.12%) 13,900 422.83 0 0 31,300 33,450 29,150
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 33,450 29,150
11/09/2026 31,300 -0.1 (-0.32%) 900 27.59 0 0 31,400 33,550 29,250
10/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
04/09/2026 31,400 0.05 (0.16%) 500 15.53 0 0 31,350 33,500 29,200
03/09/2026 31,350 0.05 (0.16%) 200 6.28 0 0 31,300 33,450 29,150
28/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
27/08/2026 31,300 0 (0%) 5,600 167.8 0 0 31,300 33,450 29,150
26/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
25/08/2026 31,300 -0.1 (-0.32%) 200 6.26 0 0 31,400 33,550 29,250
24/08/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/08/2026 31,400 0 (0%) 100 3.14 0 0 31,400 33,550 29,250
20/08/2026 31,400 0.3 (0.96%) 4,200 128.48 0 0 31,100 33,250 28,950
19/08/2026 31,100 -0.9 (-2.81%) 1,000 31.1 0 0 32,000 34,200 29,800
18/08/2026 32,000 1 (3.23%) 100 3.2 0 0 31,000 33,150 28,850
17/08/2026 31,000 -0.7 (-2.21%) 900 27.9 0 0 31,700 33,900 29,500
14/08/2026 31,700 -0.15 (-0.47%) 200 6.34 0 0 31,850 34,050 29,650
13/08/2026 31,850 0 (0%) 400 12.73 0 0 31,850 34,050 29,650
12/08/2026 31,850 0.85 (2.74%) 200 6.29 0 0 31,000 33,150 28,850
11/08/2026 31,000 -0.85 (-2.67%) 600 18.6 0 0 31,850 34,050 29,650
10/08/2026 31,850 -0.05 (-0.16%) 2,100 64.03 0 0 31,900 34,100 29,700
07/08/2026 31,900 1.2 (3.91%) 3,800 116.21 0 0 30,700 32,800 28,600
06/08/2026 30,700 -1.25 (-3.91%) 300 9.21 0 0 31,950 34,150 29,750
05/08/2026 31,950 0.35 (1.11%) 200 6.36 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 1,000 31.08 0 0 31,750 33,950 29,550
03/08/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
31/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
30/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.15 (-0.47%) 1,000 30.67 0 0 31,900 34,100 29,700
28/07/2026 31,900 1.3 (4.25%) 100 3.19 0 0 30,600 32,700 28,500
27/07/2026 30,600 -1.3 (-4.08%) 2,100 64.11 0 0 31,900 34,100 29,700
24/07/2026 31,900 0.1 (0.31%) 300 9.49 0 0 31,800 34,000 29,600
23/07/2026 31,800 -0.1 (-0.31%) 100 3.18 0 0 31,900 34,100 29,700
22/07/2026 31,900 1.3 (4.25%) 1,100 33.79 0 0 30,600 32,700 28,500
21/07/2026 30,600 -1.3 (-4.08%) 1,200 36.87 0 0 31,900 34,100 29,700
20/07/2026 31,900 0 (0%) 400 12.43 0 0 31,900 34,100 29,700
17/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 34,100 29,700
16/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
15/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
14/07/2026 31,900 -0.5 (-1.54%) 500 15.69 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.6 (-1.82%) 4,700 145.51 0 0 33,000 35,300 30,700
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/07/2026 33,000 1 (3.13%) 700 22.06 0 0 32,000 34,200 29,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/07/2026 32,000 0.75 (2.4%) 2,800 86.83 0 0 31,250 33,400 29,100
30/06/2026 31,250 -1.05 (-3.25%) 1,500 45.84 0 0 32,300 34,550 30,050
29/06/2026 32,300 -0.15 (-0.46%) 1,100 33.73 0 0 32,450 34,700 30,200
26/06/2026 32,450 -0.05 (-0.15%) 5,700 172.93 0 0 32,500 34,750 30,250
25/06/2026 32,500 1.6 (5.18%) 5,300 164.35 0 0 30,900 33,050 28,750
24/06/2026 30,900 -0.6 (-1.9%) 500 15.45 0 0 31,500 33,700 29,300
23/06/2026 31,500 1.25 (4.13%) 1,700 52.89 0 0 30,250 32,350 28,150
22/06/2026 31,650 0 (0%) 2,600 81.42 0 0 31,650 33,850 29,450
19/06/2026 31,650 0.25 (0.8%) 500 15.83 0 0 31,400 33,550 29,250
18/06/2026 31,400 -0.25 (-0.79%) 2,800 88.57 0 0 31,650 33,850 29,450
17/06/2026 31,650 -0.05 (-0.16%) 1,800 56.44 0 0 31,700 33,900 29,500
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 33,900 29,500
15/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 33,900 29,500
12/06/2026 31,700 0 (0%) 300 9.36 0 0 31,700 33,900 29,500
11/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
10/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
09/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
08/06/2026 31,700 0 (0%) 600 19.02 0 0 31,700 33,900 29,500
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
04/06/2026 31,700 0 (0%) 900 27.89 0 0 31,700 33,900 29,500
03/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
02/06/2026 31,700 -0.1 (-0.31%) 1,000 31.7 0 0 31,800 34,000 29,600
01/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
29/05/2026 31,800 0 (0%) 100 3.18 0 0 31,800 34,000 29,600
28/05/2026 31,800 0.8 (2.58%) 1,900 59.22 0 0 31,000 33,150 28,850
27/05/2026 31,000 -1 (-3.13%) 300 9.3 0 0 32,000 34,200 29,800
26/05/2026 32,000 0 (0%) 200 6.28 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.3 (-0.93%) 600 18.64 0 0 32,300 34,550 30,050
22/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
21/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
20/05/2026 32,300 0.2 (0.62%) 600 19.38 0 0 32,100 34,300 29,900
19/05/2026 32,100 -0.25 (-0.77%) 1,000 32.1 0 0 32,350 34,600 30,100
18/05/2026 32,350 -0.15 (-0.46%) 300 9.54 0 0 32,500 34,750 30,250
15/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/05/2026 32,500 0.1 (0.31%) 800 25.34 0 0 32,400 34,650 30,150
13/05/2026 32,400 -1.4 (-4.14%) 1,300 41.4 0 0 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/05/2026 33,800 1.3 (4%) 200 6.76 0 0 32,500 34,750 30,250
08/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/05/2026 32,500 -0.4 (-1.22%) 3,100 98.78 0 0 32,900 35,200 30,600
06/05/2026 32,900 0.3 (0.92%) 2,100 67.51 0 0 32,600 34,850 30,350
05/05/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/05/2026 32,600 -0.4 (-1.21%) 100 3.26 0 0 33,000 35,300 30,700

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