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
02/11/2026 18,000 0 (0%) 0 0 0 0 18,000 0 0
30/10/2026 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,000 14,800
29/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
28/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
27/10/2026 16,400 -1.6 (-8.89%) 100 1.64 0 0 18,000 19,800 16,200
26/10/2026 18,000 -1.6 (-8.16%) 301 5.42 0 0 19,600 21,500 17,700
23/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
22/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
21/10/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
20/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
19/10/2026 19,600 1.7 (9.5%) 1,301 25.5 0 0 17,900 19,600 16,200
16/10/2026 17,900 1.6 (9.82%) 100 1.79 0 0 16,300 17,900 14,700
15/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
14/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
13/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
12/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/10/2026 16,300 -1.8 (-9.94%) 960 15.85 0 0 18,100 19,900 16,300
06/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/10/2026 18,100 -1.7 (-8.59%) 101 1.83 0 0 19,800 21,700 17,900
01/10/2026 19,800 1.8 (10%) 200 3.61 0 0 18,000 19,800 16,200
30/09/2026 18,000 0.1 (0.56%) 100 1.8 0 0 17,900 19,600 16,200
29/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
28/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
25/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
24/09/2026 17,900 0 (0%) 2 0.04 0 0 17,900 19,600 16,200
23/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
22/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/09/2026 17,900 0 (0%) 2 0.04 0 0 17,900 19,600 16,200
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/09/2026 17,900 -1.4 (-7.25%) 1,500 31.47 0 0 19,300 21,200 17,400
16/09/2026 19,300 1.7 (9.66%) 103 1.99 0 0 17,600 19,300 15,900
15/09/2026 17,600 1.6 (10%) 100 1.76 0 0 16,000 17,600 14,400
14/09/2026 16,000 -1.2 (-6.98%) 200 3.49 0 0 17,200 18,900 15,500
11/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
10/09/2026 17,200 -0.2 (-1.15%) 1,000 18.88 0 0 17,400 19,100 15,700
09/09/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
08/09/2026 17,400 -1.8 (-9.38%) 100 1.74 0 0 19,200 21,100 17,300
07/09/2026 19,200 1.7 (9.71%) 174 3.22 0 0 17,500 19,200 15,800
04/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/09/2026 17,500 0 (0%) 6 0.11 0 0 17,500 19,200 15,800
28/08/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
27/08/2026 17,500 -0.6 (-3.31%) 100 1.75 0 0 18,100 19,900 16,300
26/08/2026 18,100 -1.6 (-8.12%) 103 1.87 0 0 19,700 21,600 17,800
25/08/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/08/2026 19,700 -1.9 (-8.8%) 100 1.97 0 0 21,600 23,700 19,500
21/08/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/08/2026 21,600 0.7 (3.35%) 100 2.16 0 0 20,900 22,900 18,900
19/08/2026 20,900 -0.8 (-3.69%) 100 2.09 0 0 21,700 23,800 19,600
18/08/2026 21,700 0 (0%) 50 1.05 0 0 21,700 23,800 19,600
17/08/2026 21,700 0 (0%) 456 9.89 0 0 21,700 23,800 19,600
14/08/2026 21,700 1.9 (9.6%) 892 19.36 0 0 19,800 21,700 17,900
13/08/2026 19,800 1.8 (10%) 200 3.96 0 0 18,000 19,800 16,200
12/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/08/2026 18,000 0 (0%) 25 0.5 0 0 18,000 19,800 16,200
03/08/2026 18,000 0 (0%) 2 0.04 0 0 18,000 19,800 16,200
31/07/2026 18,000 0.3 (1.69%) 100 1.8 0 0 17,700 19,400 16,000
30/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
28/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
24/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
17/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
16/07/2026 17,700 -1.7 (-8.76%) 100 1.77 0 0 19,400 21,300 17,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 127 2.66 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 -1.8 (-8.07%) 1,214 25.07 0 0 22,300 24,500 20,100
06/07/2026 22,300 -2.4 (-9.72%) 325 7.25 0 0 24,700 27,100 22,300
03/07/2026 24,700 0 (0%) 2 0.05 0 0 24,700 27,100 22,300
02/07/2026 24,700 -2.7 (-9.85%) 520 12.84 0 0 27,400 30,100 24,700
01/07/2026 27,400 0 (0%) 60 1.67 0 0 27,400 30,100 24,700
30/06/2026 27,400 0.1 (0.37%) 100 2.74 0 0 27,300 30,000 24,600
29/06/2026 27,300 0 (0%) 3 0.08 0 0 27,300 30,000 24,600
26/06/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
25/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
24/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/06/2026 27,300 0 (0%) 2 0.06 0 0 27,300 30,000 24,600
22/06/2026 27,300 0 (0%) 4 0.1 0 0 27,300 30,000 24,600
19/06/2026 27,300 0 (0%) 1 0.02 0 0 27,300 30,000 24,600
18/06/2026 27,300 2.3 (9.2%) 100 2.73 0 0 25,000 27,500 22,500
17/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
15/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
12/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
11/06/2026 25,000 0 (0%) 5 0.12 0 0 25,000 27,500 22,500
10/06/2026 25,000 0 (0%) 4 0.1 0 0 25,000 27,500 22,500
09/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
05/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
04/06/2026 25,000 2 (8.7%) 102 2.55 0 0 23,000 25,300 20,700
03/06/2026 23,000 0 (0%) 1 0.03 0 0 23,000 25,300 20,700
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
01/06/2026 23,000 0 (0%) 214 4.77 0 0 23,000 25,300 20,700
29/05/2026 23,000 -2 (-8%) 104 2.4 0 0 25,000 27,500 22,500
28/05/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
27/05/2026 25,000 0 (0%) 13 0.33 0 0 25,000 27,500 22,500
26/05/2026 25,000 0 (0%) 303 7.58 0 0 25,000 27,500 22,500
25/05/2026 25,000 -0.5 (-1.96%) 200 5.1 0 0 25,500 28,000 23,000
22/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
21/05/2026 25,500 -1 (-3.77%) 1,000 25.5 0 0 26,500 29,100 23,900
20/05/2026 26,500 0 (0%) 5 0.13 0 0 26,500 29,100 23,900
19/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/05/2026 26,500 0 (0%) 1,001 26.53 0 0 26,500 29,100 23,900
15/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/05/2026 26,500 2.3 (9.5%) 100 2.65 0 0 24,200 26,600 21,800
13/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
12/05/2026 24,200 0 (0%) 2,000 48.4 0 0 24,200 26,600 21,800
11/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
08/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
07/05/2026 24,200 0 (0%) 0 0 365,700 8,045.4 24,200 26,600 21,800
06/05/2026 24,200 0 (0%) 0 0 375,000 8,250 24,200 26,600 21,800
05/05/2026 24,200 0 (0%) 101 2.44 200,000 4,400 24,200 26,600 21,800
04/05/2026 24,200 0 (0%) 1 0.02 113,200 2,490.4 24,200 26,600 21,800

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