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
23/10/2026 105,000 0 (0%) 900 94.5 0 0 105,000 115,500 94,500
22/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
21/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
20/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
19/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
16/10/2026 105,000 0 (0%) 9 0.91 0 0 105,000 115,500 94,500
15/10/2026 105,000 0 (0%) 200 21 0 0 105,000 115,500 94,500
14/10/2026 105,000 0 (0%) 0 0 0 0 105,000 115,500 94,500
13/10/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
12/10/2026 105,000 0 (0%) 2,101 221.6 0 0 105,000 115,500 94,500
09/10/2026 105,000 -1 (-0.94%) 2,240 235.01 0 0 106,000 116,600 95,400
08/10/2026 106,000 -7 (-6.19%) 1,000 106 0 0 113,000 124,300 101,700
07/10/2026 113,000 0 (0%) 1 0.11 0 0 113,000 124,300 101,700
06/10/2026 113,000 0 (0%) 6 0.63 0 0 113,000 124,300 101,700
05/10/2026 113,000 3 (2.73%) 1,100 116.3 0 0 110,000 121,000 99,000
02/10/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
01/10/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
30/09/2026 110,000 0 (0%) 1 0.11 0 0 110,000 121,000 99,000
29/09/2026 110,000 0 (0%) 1,800 190 0 0 110,000 121,000 99,000
28/09/2026 110,000 0.1 (0.09%) 1,900 209.48 0 0 109,900 120,800 99,000
25/09/2026 109,900 4.9 (4.67%) 100 10.99 0 0 105,000 115,500 94,500
24/09/2026 105,000 0 (0%) 2 0.21 0 0 105,000 115,500 94,500
23/09/2026 105,000 -10.9 (-9.4%) 201 21.11 0 0 115,900 127,400 104,400
22/09/2026 115,900 8.4 (7.81%) 100 11.59 0 0 107,500 118,200 96,800
21/09/2026 107,500 0 (0%) 2,700 290.24 0 0 107,500 118,200 96,800
18/09/2026 107,500 -0.5 (-0.46%) 1,602 173.55 0 0 108,000 118,800 97,200
17/09/2026 108,000 0.1 (0.09%) 100 10.8 0 0 107,900 118,600 97,200
16/09/2026 107,900 0 (0%) 0 0 0 0 107,900 118,600 97,200
15/09/2026 108,900 1 (0.93%) 1,300 140.37 0 0 107,900 118,600 97,200
14/09/2026 107,900 2.9 (2.76%) 101 10.9 0 0 105,000 115,500 94,500
11/09/2026 105,000 0 (0%) 0 0 0 0 105,000 115,500 94,500
10/09/2026 105,000 0 (0%) 1,000 105 0 0 105,000 115,500 94,500
09/09/2026 105,000 -5 (-4.55%) 1,003 105.32 0 0 110,000 121,000 99,000
08/09/2026 110,000 0 (0%) 0 0 0 0 110,000 121,000 99,000
07/09/2026 110,000 2 (1.85%) 127 13.8 0 0 108,000 118,800 97,200
04/09/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
03/09/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
28/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
27/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
26/08/2026 108,000 0 (0%) 0 0 0 0 108,000 118,800 97,200
25/08/2026 108,000 0.5 (0.47%) 1,500 161.44 0 0 107,500 118,200 96,800
24/08/2026 107,500 0 (0%) 4 0.42 0 0 107,500 118,200 96,800
21/08/2026 107,500 -2.3 (-2.09%) 100 10.75 0 0 109,800 120,700 98,900
20/08/2026 109,800 5.3 (5.07%) 117 12.75 0 0 104,500 114,900 94,100
19/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
18/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
17/08/2026 104,500 0 (0%) 1,000 104.5 0 0 104,500 114,900 94,100
14/08/2026 104,500 0 (0%) 902 94.25 0 0 104,500 114,900 94,100
13/08/2026 104,500 0 (0%) 16 1.58 0 0 104,500 114,900 94,100
12/08/2026 104,500 0 (0%) 2,500 261.25 0 0 104,500 114,900 94,100
11/08/2026 104,500 0 (0%) 0 0 0 0 104,500 114,900 94,100
10/08/2026 104,500 0.4 (0.38%) 1,966 205.27 0 0 104,100 114,500 93,700
07/08/2026 104,100 0.1 (0.1%) 1,000 104.1 0 0 104,000 114,400 93,600
06/08/2026 104,000 -1 (-0.95%) 1,000 104 0 0 105,000 115,500 94,500
05/08/2026 105,000 0 (0%) 10,400 1,092 0 0 105,000 115,500 94,500
04/08/2026 105,000 0 (0%) 5,400 567 0 0 105,000 115,500 94,500
03/08/2026 105,000 -1 (-0.94%) 6,800 713.84 0 0 106,000 116,600 95,400
31/07/2026 106,000 1 (0.95%) 200 21.2 0 0 105,000 115,500 94,500
30/07/2026 105,000 0 (0%) 3,000 315 0 0 105,000 115,500 94,500
29/07/2026 105,000 -1 (-0.94%) 1,050 109.95 0 0 106,000 116,600 95,400
28/07/2026 106,000 0 (0%) 0 0 0 0 106,000 116,600 95,400
27/07/2026 106,000 0 (0%) 4,609 488.55 0 0 106,000 116,600 95,400
24/07/2026 106,000 0 (0%) 7,600 805.6 0 0 106,000 116,600 95,400
23/07/2026 106,000 0 (0%) 1,900 201.4 0 0 106,000 116,600 95,400
22/07/2026 106,000 -0.2 (-0.19%) 1,100 116.62 0 0 106,200 116,800 95,600
21/07/2026 106,200 0 (0%) 0 0 0 0 106,200 116,800 95,600
20/07/2026 106,200 0.1 (0.09%) 100 10.62 0 0 106,100 116,700 95,500
17/07/2026 106,100 0 (0%) 16 1.7 0 0 106,100 116,700 95,500
16/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
15/07/2026 106,100 0 (0%) 400 42.44 0 0 106,100 116,700 95,500
14/07/2026 106,100 0 (0%) 800 84.88 0 0 106,100 116,700 95,500
13/07/2026 106,100 0 (0%) 1,700 180.37 0 0 106,100 116,700 95,500
10/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
09/07/2026 106,100 0 (0%) 2,310 245.01 0 0 106,100 116,700 95,500
08/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
07/07/2026 106,100 0 (0%) 700 74.27 0 0 106,100 116,700 95,500
06/07/2026 106,100 0 (0%) 1,200 127.32 0 0 106,100 116,700 95,500
03/07/2026 106,100 0 (0%) 100 10.61 0 0 106,100 116,700 95,500
02/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
01/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
30/06/2026 106,100 0 (0%) 600 63.64 0 0 106,100 116,700 95,500
29/06/2026 106,100 0.1 (0.09%) 622 66. 0 0 106,000 116,600 95,400
26/06/2026 106,000 0 (0%) 611 64.77 0 0 106,000 116,600 95,400
25/06/2026 106,000 1 (0.95%) 4,007 424.68 0 0 105,000 115,500 94,500
24/06/2026 105,000 3 (2.94%) 1,800 185.6 0 0 102,000 112,200 91,800
23/06/2026 102,000 -2 (-1.92%) 6,803 681.92 0 0 104,000 114,400 93,600
22/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
19/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
18/06/2026 104,000 -1 (-0.95%) 100 10.4 0 0 105,000 115,500 94,500
17/06/2026 105,000 -1.9 (-1.78%) 2,100 220.5 0 0 106,900 117,500 96,300
16/06/2026 106,900 -0.1 (-0.09%) 1,000 106.9 0 0 107,000 117,700 96,300
15/06/2026 107,000 -0.4 (-0.37%) 3,507 375.25 0 0 107,400 118,100 96,700
12/06/2026 107,400 0 (0%) 2 0.21 0 0 107,400 118,100 96,700
11/06/2026 107,400 -0.4 (-0.37%) 500 53.7 0 0 107,800 118,500 97,100
10/06/2026 107,800 -1.2 (-1.1%) 1,503 163.63 0 0 109,000 119,900 98,100
09/06/2026 109,000 -0.5 (-0.46%) 716 73.89 0 0 109,500 120,400 98,600
08/06/2026 109,500 -0.1 (-0.09%) 1,200 131.5 0 0 109,600 120,500 98,700
05/06/2026 109,600 0 (0%) 3,000 329.88 0 0 109,600 120,500 98,700
04/06/2026 109,600 0 (0%) 1,000 109.6 0 0 109,600 120,500 98,700
03/06/2026 109,600 0 (0%) 1,800 197.28 0 0 109,600 120,500 98,700
02/06/2026 109,600 0 (0%) 900 98.64 0 0 109,600 120,500 98,700
01/06/2026 109,600 0 (0%) 0 0 0 0 109,600 120,500 98,700
29/05/2026 109,600 0 (0%) 2,300 252.08 0 0 109,600 120,500 98,700
28/05/2026 109,600 0 (0%) 2,000 219.25 0 0 109,600 120,500 98,700
27/05/2026 109,600 0 (0%) 1,700 186.32 0 0 109,600 120,500 98,700
26/05/2026 109,600 0.2 (0.18%) 6,300 690.91 0 0 109,400 120,300 98,500
25/05/2026 109,400 -0.6 (-0.55%) 500 54.7 0 0 110,000 121,000 99,000
22/05/2026 110,000 4.5 (4.27%) 700 76.9 0 0 105,500 116,000 95,000
21/05/2026 105,500 0.5 (0.48%) 200 21.05 0 0 105,000 115,500 94,500
20/05/2026 105,000 0 (0%) 8,701 918.55 0 0 105,000 115,500 94,500
19/05/2026 105,000 -4 (-3.67%) 3,124 328.2 0 0 109,000 119,900 98,100
18/05/2026 109,000 -2.8 (-2.5%) 103 11.2 0 0 111,800 122,900 100,700
15/05/2026 111,800 2.8 (2.57%) 6,500 708.78 0 0 109,000 119,900 98,100
14/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
13/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
12/05/2026 109,000 0 (0%) 401 43.61 0 0 109,000 119,900 98,100
11/05/2026 109,000 1.3 (1.21%) 3,203 372.42 0 0 107,700 118,400 97,000
08/05/2026 107,700 -0.7 (-0.65%) 526 54.41 0 0 108,400 119,200 97,600
07/05/2026 108,400 -0.1 (-0.09%) 100 10.84 0 0 108,500 119,300 97,700
06/05/2026 108,500 -0.4 (-0.37%) 3,400 366.51 0 0 108,900 119,700 98,100
05/05/2026 108,900 5 (4.81%) 100 10.89 0 0 103,900 114,200 93,600
04/05/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
29/04/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
28/04/2026 103,900 -0.5 (-0.48%) 1,400 143.29 0 0 104,400 114,800 94,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh