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
05/11/2026 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
04/11/2026 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
03/11/2026 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
02/11/2026 20,200 0 (0%) 300 6.06 0 0 20,200 21,600 18,800
30/10/2026 20,200 -0.7 (-3.35%) 1,600 32.21 0 0 20,900 22,350 19,450
29/10/2026 20,900 0 (0%) 0 0 0 0 20,900 22,350 19,450
28/10/2026 20,900 0 (0%) 400 8.36 0 0 20,900 22,350 19,450
27/10/2026 20,900 -0.05 (-0.24%) 200 4.18 0 0 20,950 22,400 19,500
26/10/2026 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
23/10/2026 20,950 -0.8 (-3.68%) 400 8.4 0 0 21,750 23,250 20,250
22/10/2026 21,750 -0.1 (-0.46%) 200 4.36 0 0 21,850 23,350 20,350
21/10/2026 21,850 0 (0%) 0 0 0 0 21,850 23,350 20,350
20/10/2026 21,850 0 (0%) 0 0 0 0 21,850 23,350 20,350
19/10/2026 21,850 0.85 (4.05%) 1,900 41.53 0 0 21,000 22,450 19,550
16/10/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
15/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
14/10/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
13/10/2026 22,000 -0.45 (-2.%) 100 2.2 0 0 22,450 24,000 20,900
12/10/2026 22,450 1.2 (5.65%) 100 2.25 0 0 21,250 22,700 19,800
09/10/2026 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
08/10/2026 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
07/10/2026 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
06/10/2026 21,250 0 (0%) 400 8.5 0 0 21,250 22,700 19,800
05/10/2026 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
02/10/2026 21,250 0 (0%) 100 2.13 0 0 21,250 22,700 19,800
01/10/2026 21,250 0 (0%) 100 2.13 0 0 21,250 22,700 19,800
30/09/2026 21,250 0 (0%) 100 2.13 0 0 21,250 22,700 19,800
29/09/2026 21,250 -1.45 (-6.39%) 800 16.99 0 0 22,700 24,250 21,150
28/09/2026 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 24,150 21,050
25/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
24/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
23/09/2026 22,600 0 (0%) 200 4.52 0 0 22,600 24,150 21,050
22/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
21/09/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
18/09/2026 22,600 1 (4.63%) 100 2.26 0 0 21,600 23,100 20,100
17/09/2026 21,600 0.1 (0.47%) 300 6.48 0 0 21,500 23,000 20,000
16/09/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/09/2026 21,500 -0.1 (-0.46%) 400 8.6 0 0 21,600 23,100 20,100
14/09/2026 21,600 0 (0%) 100 2.16 0 0 21,600 23,100 20,100
11/09/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
10/09/2026 21,600 -1.1 (-4.85%) 300 6.6 0 0 22,700 24,250 21,150
09/09/2026 22,700 -0.1 (-0.44%) 1,100 24.97 0 0 22,800 24,350 21,250
08/09/2026 22,800 0.8 (3.64%) 100 2.28 0 0 22,000 23,500 20,500
07/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
04/09/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
03/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/08/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
27/08/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
26/08/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
25/08/2026 22,000 0.1 (0.46%) 200 4.41 0 0 21,900 23,400 20,400
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
21/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
20/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
19/08/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
18/08/2026 21,900 0.8 (3.79%) 100 2.19 0 0 21,100 22,550 19,650
17/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
14/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
13/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
12/08/2026 21,100 1.05 (5.24%) 500 10.62 0 0 20,050 21,450 18,650
11/08/2026 20,050 -0.25 (-1.23%) 100 2.01 0 0 20,300 21,700 18,900
10/08/2026 20,300 0 (0%) 0 0 0 0 20,300 21,700 18,900
07/08/2026 20,300 -0.45 (-2.17%) 1,000 20.63 0 0 20,750 22,200 19,300
06/08/2026 20,750 0.1 (0.48%) 800 16.73 0 0 20,650 22,050 19,250
05/08/2026 20,650 -1.35 (-6.14%) 700 14.46 0 0 22,000 23,500 20,500
04/08/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
03/08/2026 22,000 0 (0%) 300 6.7 0 0 22,000 23,500 20,500
31/07/2026 22,000 0 (0%) 300 6.32 0 0 22,000 23,500 20,500
30/07/2026 22,000 -1.65 (-6.98%) 3,100 69.14 0 0 23,650 25,300 22,000
29/07/2026 23,650 -1.75 (-6.89%) 800 19.14 0 0 25,400 27,150 23,650
28/07/2026 25,400 1.35 (5.61%) 1,300 29.42 0 0 24,050 25,700 22,400
27/07/2026 24,050 -1.8 (-6.96%) 5,100 122.9 0 0 25,850 27,650 24,050
24/07/2026 25,850 -1.9 (-6.85%) 2,500 64.68 0 0 27,750 29,650 25,850
23/07/2026 27,750 -0.25 (-0.89%) 1,200 31.48 0 0 28,000 29,950 26,050
22/07/2026 28,000 0.75 (2.75%) 1,500 39.72 0 0 27,250 29,150 25,350
21/07/2026 27,250 -2.05 (-7.%) 2,300 62.71 0 0 29,300 31,350 27,250
20/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
17/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
16/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
15/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
14/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
13/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
10/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
09/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
08/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
07/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
06/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
03/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
02/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
01/07/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
30/06/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
29/06/2026 29,300 0.8 (2.81%) 100 2.93 0 0 28,500 30,450 26,550
26/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
25/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
24/06/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
23/06/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 30,600 26,600
22/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
19/06/2026 28,600 -1.25 (-4.19%) 1,000 28.59 0 0 29,850 31,900 27,800
18/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
17/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
16/06/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
15/06/2026 29,850 1.95 (6.99%) 100 2.99 0 0 27,900 29,850 25,950
12/06/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
11/06/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
10/06/2026 27,900 -2.05 (-6.84%) 1,100 30.71 0 0 29,950 32,000 27,900
09/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
08/06/2026 29,950 -0.05 (-0.17%) 100 3. 0 0 30,000 32,100 27,900
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
02/06/2026 30,000 -1.05 (-3.38%) 400 11.79 0 0 31,050 33,200 28,900
01/06/2026 31,050 1.75 (5.97%) 100 3.11 0 0 29,300 31,350 27,250
29/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
28/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
27/05/2026 29,300 0 (0%) 100 2.93 0 0 29,300 31,350 27,250
26/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
25/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
22/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
21/05/2026 29,300 0 (0%) 200 5.86 0 0 29,300 31,350 27,250
20/05/2026 29,300 0 (0%) 0 0 0 0 29,300 31,350 27,250
19/05/2026 29,300 0.3 (1.03%) 400 11.74 0 0 29,000 31,000 27,000
18/05/2026 30,000 1.4 (4.9%) 100 3 0 0 28,600 30,600 26,600
15/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
14/05/2026 28,600 0 (0%) 100 2.86 0 0 28,600 30,600 26,600
13/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
12/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
11/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
08/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
07/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
06/05/2026 28,600 0 (0%) 100 2.86 0 0 28,600 30,600 26,600
05/05/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600

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