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 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/10/2026 25,000 -0.9 (-3.47%) 5,600 131.44 0 0 25,900 28,400 23,400
28/10/2026 25,900 2.2 (9.28%) 400 9.01 0 0 23,700 26,000 21,400
27/10/2026 23,700 1.7 (7.73%) 200 4.35 0 0 22,000 24,200 19,800
26/10/2026 22,000 -2.4 (-9.84%) 1,020 22.49 0 0 24,400 26,800 22,000
23/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
22/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
21/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
20/10/2026 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
19/10/2026 24,400 1.5 (6.55%) 300 7.18 0 0 22,900 25,100 20,700
16/10/2026 22,900 2 (9.57%) 200 4.39 0 0 20,900 22,900 18,900
15/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
14/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/10/2026 20,900 0 (0%) 500 10.45 0 0 20,900 22,900 18,900
12/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
09/10/2026 20,900 1.9 (10%) 200 4.18 0 0 19,000 20,900 17,100
08/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/10/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,900 17,100
05/10/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
02/10/2026 19,000 -2 (-9.52%) 3,000 57 0 0 21,000 23,100 18,900
01/10/2026 21,000 0 (0%) 4,000 82 0 0 21,000 23,100 18,900
30/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/09/2026 21,000 0 (0%) 3,200 67.2 0 0 21,000 23,100 18,900
28/09/2026 21,000 0 (0%) 1,000 21 0 0 21,000 23,100 18,900
25/09/2026 21,000 -1.6 (-7.08%) 5,201 109.24 0 0 22,600 24,800 20,400
24/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
23/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
22/09/2026 22,600 0 (0%) 8,000 181.75 0 0 22,600 24,800 20,400
21/09/2026 22,600 -2.4 (-9.6%) 8,000 180.8 0 0 25,000 27,500 22,500
18/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/09/2026 25,000 0 (0%) 900 22.5 0 0 25,000 27,500 22,500
15/09/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
14/09/2026 25,000 1 (4.17%) 600 15 0 0 24,000 26,400 21,600
11/09/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/09/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/09/2026 24,000 -1.2 (-4.76%) 1,800 43.29 0 0 25,200 27,700 22,700
08/09/2026 25,200 2.2 (9.57%) 100 2.52 0 0 23,000 25,300 20,700
07/09/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/09/2026 23,000 -1.5 (-6.12%) 3,000 66.92 0 0 24,500 26,900 22,100
03/09/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
28/08/2026 24,500 -0.7 (-2.78%) 100 2.45 0 0 25,200 27,700 22,700
27/08/2026 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
26/08/2026 25,200 -2.7 (-9.68%) 2,500 63 0 0 27,900 30,600 25,200
25/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
21/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
17/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
14/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
13/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/08/2026 27,900 0.5 (1.82%) 400 10.58 0 0 27,400 30,100 24,700
10/08/2026 27,400 -3 (-9.87%) 600 17.24 0 0 30,400 33,400 27,400
07/08/2026 30,400 0 (0%) 0 0 0 0 30,400 33,400 27,400
06/08/2026 30,400 2.5 (8.96%) 100 3.04 0 0 27,900 30,600 25,200
05/08/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
04/08/2026 27,900 2.2 (8.56%) 300 7.72 0 0 25,700 28,200 23,200
03/08/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
31/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
30/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
29/07/2026 25,700 0 (0%) 100 2.57 0 0 25,700 28,200 23,200
28/07/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
27/07/2026 25,700 0 (0%) 1,800 46.26 0 0 25,700 28,200 23,200
24/07/2026 25,700 0 (0%) 100 2.57 0 0 25,700 28,200 23,200
23/07/2026 25,700 -2.8 (-9.82%) 1,500 38.55 0 0 28,500 31,300 25,700
22/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
16/07/2026 28,500 2.5 (9.62%) 100 2.85 0 0 26,000 28,600 23,400
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
13/07/2026 26,000 0 (0%) 100 2.6 0 0 26,000 28,600 23,400
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
03/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
02/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
01/07/2026 26,000 0 (0%) 200 5.2 0 0 26,000 28,600 23,400
30/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
29/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
26/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
25/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
24/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
23/06/2026 26,000 0 (0%) 2 0.06 0 0 26,000 28,600 23,400
22/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
16/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
11/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
10/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
02/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
01/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 500 13 0 0 26,000 28,600 23,400
26/05/2026 28,000 0 (0%) 200 5.6 0 0 28,000 30,800 25,200
25/05/2026 28,000 2 (7.69%) 900 25.2 0 0 26,000 28,600 23,400
22/05/2026 26,000 0 (0%) 1,000 26 0 0 26,000 28,600 23,400
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/05/2026 26,000 0 (0%) 13 0.37 0 0 26,000 28,600 23,400
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/05/2026 26,000 -0.9 (-3.35%) 500 13 0 0 26,900 29,500 24,300
15/05/2026 26,900 -2.9 (-9.73%) 300 8.07 0 0 29,800 32,700 26,900
14/05/2026 29,800 -3.3 (-9.97%) 250 7.78 0 0 33,100 36,400 29,800
13/05/2026 33,100 -3.6 (-9.81%) 107 3.59 0 0 36,700 40,300 33,100
12/05/2026 36,700 -4 (-9.83%) 410 15.48 0 0 40,700 44,700 36,700
11/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
08/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
07/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
06/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
05/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
04/05/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700

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