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
03/11/2026 18,900 0 (0%) 0 0 0 0 18,900 0 0
02/11/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/10/2026 18,900 0 (0%) 240 4.64 0 0 18,900 21,700 16,100
29/10/2026 18,900 0 (0%) 6 0.12 0 0 18,900 21,700 16,100
28/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/10/2026 18,900 -0.5 (-2.58%) 310 5.85 0 0 19,400 22,300 16,500
26/10/2026 19,400 0 (0%) 100 1.94 0 0 19,400 22,300 16,500
23/10/2026 19,400 -0.1 (-0.51%) 121 2.37 0 0 19,500 22,400 16,600
22/10/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
21/10/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
20/10/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
19/10/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/10/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/10/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
14/10/2026 19,500 0.2 (1.04%) 100 1.95 0 0 19,300 22,100 16,500
13/10/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/10/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/10/2026 20,000 2.5 (14.29%) 216 4.16 0 0 17,500 20,100 14,900
08/10/2026 20,000 1.9 (10.5%) 601 10.52 0 0 18,100 20,800 15,400
07/10/2026 18,100 0 (0%) 10 0.17 0 0 18,100 20,800 15,400
06/10/2026 18,000 0.8 (4.65%) 1,000 18.12 0 0 17,200 19,700 14,700
05/10/2026 17,200 -3 (-14.85%) 410 7.09 0 0 20,200 23,200 17,200
02/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
01/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
30/09/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/09/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/09/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
25/09/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/09/2026 20,200 -1.8 (-8.18%) 109 2.2 0 0 22,000 25,300 18,700
23/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/09/2026 22,000 0.6 (2.8%) 106 2.33 0 0 21,400 24,600 18,200
21/09/2026 21,400 1.1 (5.42%) 1,300 27.84 0 0 20,300 23,300 17,300
18/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
17/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
16/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
15/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
14/09/2026 20,300 0 (0%) 5 0.11 0 0 20,300 23,300 17,300
11/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
10/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
09/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
08/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
07/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
04/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
03/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
28/08/2026 22,000 0 (0%) 800 16.27 0 0 22,000 25,300 18,700
27/08/2026 22,000 0 (0%) 9 0.19 0 0 22,000 25,300 18,700
26/08/2026 22,000 1.6 (7.84%) 100 2.2 0 0 20,400 23,400 17,400
25/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.3 (1.49%) 1,210 24.66 0 0 20,200 23,200 17,200
13/08/2026 20,400 0.4 (2%) 1,800 36.37 0 0 20,000 23,000 17,000
12/08/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
11/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/08/2026 20,500 0.2 (0.99%) 350 7.27 0 0 20,300 23,300 17,300
07/08/2026 20,300 -0.2 (-0.98%) 120 2.44 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/08/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
04/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/08/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
31/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/07/2026 20,500 -0.5 (-2.38%) 120 2.47 0 0 21,000 24,100 17,900
29/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/07/2026 21,000 0.4 (1.94%) 900 18.9 0 0 20,600 23,600 17,600
27/07/2026 20,600 0 (0%) 400 8.24 0 0 20,600 23,600 17,600
24/07/2026 20,000 -1 (-4.76%) 422 8.74 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0.8 (3.96%) 100 2.1 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0.1 (0.5%) 334 6.74 0 0 20,100 23,100 17,100
17/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/07/2026 20,100 0 (0%) 100 2.01 0 0 20,100 23,100 17,100
15/07/2026 20,100 0 (0%) 10 0.23 0 0 20,100 23,100 17,100
14/07/2026 20,200 -0.2 (-0.98%) 1,640 32.81 0 0 20,400 23,400 17,400
13/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/07/2026 20,400 0 (0%) 15 0.35 0 0 20,400 23,400 17,400
07/07/2026 21,000 0 (0%) 1,801 36.82 0 0 21,000 24,100 17,900
06/07/2026 21,000 -0.9 (-4.11%) 115 2.45 0 0 21,900 25,100 18,700
03/07/2026 22,000 1 (4.76%) 216 4.76 0 0 21,000 24,100 17,900
02/07/2026 21,000 -0.5 (-2.33%) 300 6.3 0 0 21,500 24,700 18,300
01/07/2026 21,500 0 (0%) 0 0 8,000 153.6 21,500 24,700 18,300
30/06/2026 21,500 -1 (-4.44%) 205 4.43 0 0 22,500 25,800 19,200
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 -0.5 (-2.17%) 1,015 22.86 0 0 23,000 26,400 19,600
18/06/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
17/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
16/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
15/06/2026 22,700 -0.2 (-0.87%) 2,212 50.24 0 0 22,900 26,300 19,500
12/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
11/06/2026 22,900 0 (0%) 5 0.11 0 0 22,900 26,300 19,500
10/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
09/06/2026 22,900 0 (0%) 104 2.38 0 0 22,900 26,300 19,500
08/06/2026 22,900 0 (0%) 10 0.24 0 0 22,900 26,300 19,500
05/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
04/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
02/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
01/06/2026 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 200 4.6 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 -0.2 (-0.86%) 100 2.3 0 0 23,200 26,600 19,800
22/05/2026 23,200 0 (0%) 1 0.02 0 0 23,200 26,600 19,800
21/05/2026 23,200 0 (0%) 104 2.41 0 0 23,200 26,600 19,800
20/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/05/2026 22,000 -1.1 (-4.76%) 1,601 37.17 0 0 23,100 26,500 19,700
18/05/2026 24,400 0.1 (0.41%) 2,100 51.3 0 0 24,300 27,900 20,700
15/05/2026 24,300 0 (0%) 16 0.39 0 0 24,300 27,900 20,700
14/05/2026 24,200 0 (0%) 400 9.71 0 0 24,200 27,800 20,600
13/05/2026 24,200 -0.5 (-2.02%) 1,301 31.48 0 0 24,700 28,400 21,000
12/05/2026 24,700 0.7 (2.92%) 100 2.47 0 0 24,000 27,600 20,400
11/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/05/2026 24,000 0 (0%) 2,809 67.42 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 3,700 88.8 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 6 0.14 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 1,600 38.4 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 300 7.2 1,200 24.48 24,000 27,600 20,400

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