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
30/01/2026 16,900 -2.4 (-12.44%) 3,410 56.63 0 0 19,300 22,100 16,500
29/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
28/01/2026 19,300 0 (0%) 20 0.35 0 0 19,300 22,100 16,500
27/01/2026 19,300 0 (0%) 70 1.22 0 0 19,300 22,100 16,500
26/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/01/2026 19,300 0 (0%) 96 1.69 0 0 19,300 22,100 16,500
22/01/2026 19,300 0 (0%) 30 0.53 0 0 19,300 22,100 16,500
21/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
20/01/2026 19,300 0 (0%) 110 1.98 0 0 19,300 22,100 16,500
19/01/2026 19,300 0 (0%) 110 2.05 0 0 19,300 22,100 16,500
16/01/2026 19,300 0 (0%) 50 0.87 0 0 19,300 22,100 16,500
15/01/2026 19,300 0 (0%) 110 1.93 0 0 19,300 22,100 16,500
14/01/2026 19,300 0 (0%) 80 1.37 0 0 19,300 22,100 16,500
13/01/2026 19,300 0 (0%) 70 1.21 0 0 19,300 22,100 16,500
12/01/2026 19,300 0 (0%) 30 0.52 0 0 19,300 22,100 16,500
09/01/2026 19,300 0 (0%) 50 0.88 0 0 19,300 22,100 16,500
08/01/2026 19,300 0 (0%) 50 0.92 0 0 19,300 22,100 16,500
07/01/2026 19,300 -0.4 (-2.03%) 250 4.81 0 0 19,700 22,600 16,800
06/01/2026 19,700 0 (0%) 40 0.75 0 0 19,700 22,600 16,800
05/01/2026 19,500 1.9 (10.8%) 230 4.48 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/12/2025 17,600 0 (0%) 40 0.7 0 0 17,600 20,200 15,000
24/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 40 0.7 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 13 0.22 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 49 0.83 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 20 0.35 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 410 7.21 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 10 0.17 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0.1 (0.57%) 300 5.28 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
26/11/2025 17,500 0.3 (1.74%) 110 1.93 0 0 17,200 19,700 14,700
25/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/11/2025 17,200 0 (0%) 9 0.15 0 0 17,200 19,700 14,700
21/11/2025 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
20/11/2025 17,200 0 (0%) 20 0.35 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 42 0.74 0 0 17,200 19,700 14,700
18/11/2025 17,200 0.7 (4.24%) 110 1.89 0 0 16,500 18,900 14,100
17/11/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
14/11/2025 16,800 0.5 (3.07%) 3,314 54.7 0 0 16,300 18,700 13,900
13/11/2025 16,500 0.1 (0.61%) 4,710 76.91 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 10 0.16 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/11/2025 16,400 0.8 (5.13%) 200 3.27 0 0 15,600 17,900 13,300
07/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/11/2025 15,600 0 (0%) 102 1.59 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 7 0.11 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 11 0.17 0 0 15,600 17,900 13,300
29/10/2025 15,400 -0.2 (-1.28%) 2,397 37.32 0 0 15,600 17,900 13,300
28/10/2025 15,700 0.2 (1.29%) 200 3.12 0 0 15,500 17,800 13,200
27/10/2025 15,500 1.7 (12.32%) 100 1.55 0 0 13,800 15,800 11,800
24/10/2025 13,600 0 (0%) 308 4.25 0 0 13,600 15,600 11,600
23/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/10/2025 13,600 -2.4 (-15%) 2,400 32.71 0 0 16,000 18,400 13,600
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2025 16,000 0.5 (3.23%) 120 1.94 0 0 15,500 17,800 13,200
17/10/2025 15,500 -0.5 (-3.13%) 600 9.31 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
14/10/2025 16,000 -0.5 (-3.03%) 3,500 56.04 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 2,000 33 0 0 16,500 18,900 14,100
10/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2025 16,500 -0.1 (-0.6%) 1,016 16.76 0 0 16,600 19,000 14,200
07/10/2025 16,800 0.4 (2.44%) 4,980 82.78 0 0 16,400 18,800 14,000
06/10/2025 16,200 -1.3 (-7.43%) 1,700 27.93 0 0 17,500 20,100 14,900
03/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/09/2025 17,900 0.4 (2.29%) 4,400 77.1 0 0 17,500 20,100 14,900
25/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/09/2025 17,500 1 (6.06%) 104 1.83 0 0 16,500 18,900 14,100
23/09/2025 16,500 -0.4 (-2.37%) 4,504 74.55 0 0 16,900 19,400 14,400
22/09/2025 16,900 -2.7 (-13.78%) 2,016 34.11 0 0 19,600 22,500 16,700
19/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
15/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
11/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
10/09/2025 19,600 0 (0%) 20 0.38 0 0 19,600 22,500 16,700
09/09/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/09/2025 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
05/09/2025 19,300 0 (0%) 1 0.02 0 0 19,300 22,100 16,500
04/09/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/09/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
29/08/2025 19,300 0 (0%) 3,400 65.62 0 0 19,300 22,100 16,500
28/08/2025 19,300 0 (0%) 400 7.72 0 0 19,300 22,100 16,500
27/08/2025 19,300 0 (0%) 1,200 23.16 0 0 19,300 22,100 16,500
26/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
21/08/2025 19,300 0 (0%) 308 5.94 0 0 19,300 22,100 16,500
20/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/08/2025 19,300 0 (0%) 9 0.17 0 0 19,300 22,100 16,500
18/08/2025 19,300 0 (0%) 6 0.12 0 0 19,300 22,100 16,500
15/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/08/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
13/08/2025 19,300 0 (0%) 900 17.37 0 0 19,300 22,100 16,500
12/08/2025 19,300 0 (0%) 34 0.65 0 0 19,300 22,100 16,500
11/08/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/08/2025 19,300 0 (0%) 300 5.78 0 0 19,300 22,100 16,500
07/08/2025 19,200 0.2 (1.05%) 300 5.79 0 0 19,000 21,800 16,200
06/08/2025 19,000 0.6 (3.26%) 2,210 41.91 0 0 18,400 21,100 15,700
05/08/2025 18,400 0 (0%) 400 7.36 0 0 18,400 21,100 15,700
04/08/2025 22,700 2.9 (14.65%) 7,606 139.76 0 0 19,800 22,700 16,900
01/08/2025 24,000 -0.4 (-1.64%) 500 11.84 0 0 24,400 28,000 20,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh