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 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
03/11/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
02/11/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
30/10/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
29/10/2026 14,400 -0.95 (-6.19%) 1,500 21.6 0 0 15,350 16,400 14,300
28/10/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
27/10/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
26/10/2026 15,350 1 (6.97%) 1,100 16.89 0 0 14,350 15,350 13,350
23/10/2026 14,350 -0.9 (-5.9%) 100 1.44 0 0 15,250 16,300 14,200
22/10/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
21/10/2026 15,250 -0.95 (-5.86%) 100 1.53 0 0 16,200 17,300 15,100
20/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
19/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
16/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
15/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
14/10/2026 16,200 -1.2 (-6.9%) 10,400 168.59 0 0 17,400 18,600 16,200
13/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
12/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
09/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
08/10/2026 17,400 0.45 (2.65%) 1,000 16.56 0 0 16,950 18,100 15,800
07/10/2026 16,950 1.05 (6.6%) 6,600 98.69 0 0 15,900 17,000 14,800
06/10/2026 15,900 1 (6.71%) 100 1.59 0 0 14,900 15,900 13,900
05/10/2026 14,900 0.9 (6.43%) 25,300 348.11 0 0 14,000 14,950 13,050
02/10/2026 14,000 -0.8 (-5.41%) 100 1.4 0 0 14,800 15,800 13,800
01/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
30/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
29/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
28/09/2026 14,800 0 (0%) 200 2.96 0 0 14,800 15,800 13,800
25/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
24/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
23/09/2026 14,800 0.25 (1.72%) 400 5.92 0 0 14,550 15,550 13,550
22/09/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
21/09/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
18/09/2026 14,550 -0.95 (-6.13%) 100 1.46 0 0 15,500 16,550 14,450
17/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
16/09/2026 15,500 -1.15 (-6.91%) 200 3.1 0 0 16,650 17,800 15,500
15/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
14/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
11/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
10/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
09/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
08/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
07/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
04/09/2026 16,650 -1.25 (-6.98%) 100 1.67 0 0 17,900 19,150 16,650
03/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
28/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
27/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
26/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
24/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
21/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
20/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
19/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
18/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
17/08/2026 17,900 0.95 (5.6%) 100 1.79 0 0 16,950 18,100 15,800
14/08/2026 16,950 -1.25 (-6.87%) 2,100 35.6 0 0 18,200 19,450 16,950
13/08/2026 18,200 1.15 (6.74%) 400 6.95 0 0 17,050 18,200 15,900
12/08/2026 17,050 -0.05 (-0.29%) 4,000 68.2 0 0 17,100 18,250 15,950
11/08/2026 17,100 1.05 (6.54%) 1,500 25.7 0 0 16,050 17,150 14,950
10/08/2026 16,050 1.05 (7.%) 700 11.24 0 0 15,000 16,050 13,950
07/08/2026 15,000 0.95 (6.76%) 100 1.5 0 0 14,050 15,000 13,100
06/08/2026 14,050 0 (0%) 0 0 0 0 14,050 15,000 13,100
05/08/2026 14,050 -0.95 (-6.33%) 100 1.41 0 0 15,000 16,050 13,950
04/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/08/2026 15,000 -1 (-6.25%) 100 1.5 0 0 16,000 17,100 14,900
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
27/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
24/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
15/07/2026 16,000 -1.2 (-6.98%) 2,500 40 0 0 17,200 18,400 16,000
14/07/2026 17,200 1.05 (6.5%) 100 1.72 0 0 16,150 17,250 15,050
13/07/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
10/07/2026 16,150 0.95 (6.25%) 1,300 21. 0 0 15,200 16,250 14,150
09/07/2026 15,200 0 (0%) 3,700 56.24 0 0 15,200 16,250 14,150
08/07/2026 15,200 0 (0%) 1,000 15.2 0 0 15,200 16,250 14,150
07/07/2026 15,200 0 (0%) 4,000 60.8 0 0 15,200 16,250 14,150
06/07/2026 15,200 -0.2 (-1.3%) 200 3.04 243,400 3,748.36 15,400 16,450 14,350
03/07/2026 15,400 -1.05 (-6.38%) 5,400 83.16 0 0 16,450 17,600 15,300
02/07/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
01/07/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
30/06/2026 16,450 0.15 (0.92%) 3,500 57.58 0 0 16,300 17,400 15,200
29/06/2026 16,300 -0.1 (-0.61%) 2,800 45.64 0 0 16,400 17,500 15,300
26/06/2026 16,400 0.2 (1.23%) 5,500 86.03 0 0 16,200 17,300 15,100
25/06/2026 16,200 -0.1 (-0.61%) 1,900 29.25 0 0 16,300 17,400 15,200
24/06/2026 16,300 0.4 (2.52%) 5,600 91.28 0 0 15,900 17,000 14,800
23/06/2026 15,900 0.95 (6.35%) 1,700 27.03 0 0 14,950 15,950 13,950
22/06/2026 14,950 -1.05 (-6.56%) 3,500 52.33 0 0 16,000 17,100 14,900
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/06/2026 16,000 0.85 (5.61%) 4,000 64.09 0 0 15,150 16,200 14,100
17/06/2026 15,150 0 (0%) 0 0 0 0 15,150 16,200 14,100
16/06/2026 15,150 -1.05 (-6.48%) 100 1.52 0 0 16,200 17,300 15,100
15/06/2026 16,200 0 (0%) 200 3.24 0 0 16,200 17,300 15,100
12/06/2026 16,200 1.05 (6.93%) 16,600 268.46 0 0 15,150 16,200 14,100
11/06/2026 15,150 0.05 (0.33%) 1,400 21.21 0 0 15,100 16,150 14,050
10/06/2026 15,100 0.15 (1.%) 4,500 70.55 0 0 14,950 15,950 13,950
09/06/2026 14,950 0 (0%) 100 1.5 0 0 14,950 15,950 13,950
08/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
05/06/2026 14,950 -0.85 (-5.38%) 4,000 59.8 0 0 15,800 16,900 14,700
04/06/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/06/2026 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/06/2026 15,800 0.8 (5.33%) 3,500 55.3 0 0 15,000 16,050 13,950
01/06/2026 15,000 -1.05 (-6.54%) 100 1.5 0 0 16,050 17,150 14,950
29/05/2026 16,050 0 (0%) 0 0 0 0 16,050 17,150 14,950
28/05/2026 16,050 0 (0%) 0 0 0 0 16,050 17,150 14,950
27/05/2026 16,050 -0.35 (-2.13%) 3,100 49.76 0 0 16,400 17,500 15,300
26/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
25/05/2026 16,400 0 (0%) 3,200 49.08 0 0 16,400 17,500 15,300
22/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
21/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
20/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
19/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
18/05/2026 16,400 0.55 (3.47%) 2,400 40.26 0 0 15,850 16,950 14,750
15/05/2026 15,850 0.95 (6.38%) 500 7.93 0 0 14,900 15,900 13,900
14/05/2026 14,900 -0.45 (-2.93%) 200 2.98 0 0 15,350 16,400 14,300
13/05/2026 15,350 -0.65 (-4.06%) 4,300 68.84 0 0 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 300 4.8 0 0 15,950 17,050 14,850
11/05/2026 15,950 -1.2 (-7.%) 1,900 30.31 0 0 17,150 18,350 15,950
08/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
07/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
06/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
05/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950

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