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 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2026 12,000 0.3 (2.56%) 406 4.77 0 0 11,700 12,800 10,600
21/10/2026 11,700 0 (0%) 400 4.68 0 0 11,700 12,800 10,600
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
19/10/2026 11,700 0.1 (0.86%) 100 1.17 0 0 11,600 12,700 10,500
16/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
15/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
13/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
12/10/2026 11,600 0.6 (5.45%) 100 1.16 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,100 9,900
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2026 11,000 -0.9 (-7.56%) 250 2.75 0 0 11,900 13,000 10,800
05/10/2026 11,900 0.7 (6.25%) 100 1.19 0 0 11,200 12,300 10,100
02/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/09/2026 11,200 0 (0%) 800 8.96 0 0 11,200 12,300 10,100
29/09/2026 11,200 -0.5 (-4.27%) 200 2.26 0 0 11,700 12,800 10,600
28/09/2026 11,700 0.1 (0.86%) 100 1.17 0 0 11,600 12,700 10,500
25/09/2026 11,600 0 (0%) 2 0.02 0 0 11,600 12,700 10,500
24/09/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
23/09/2026 11,600 0.2 (1.75%) 1,500 17.59 0 0 11,400 12,500 10,300
22/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
21/09/2026 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
18/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
17/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
16/09/2026 11,400 -0.9 (-7.32%) 511 5.84 0 0 12,300 13,500 11,100
15/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/09/2026 12,300 0.6 (5.13%) 400 4.91 0 0 11,700 12,800 10,600
11/09/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
10/09/2026 11,700 0.5 (4.46%) 300 3.51 0 0 11,200 12,300 10,100
09/09/2026 11,200 0 (0%) 1,700 19.07 0 0 11,200 12,300 10,100
08/09/2026 11,200 -0.4 (-3.45%) 1,600 17.79 0 0 11,600 12,700 10,500
07/09/2026 11,600 -0.2 (-1.69%) 1,420 16.57 0 0 11,800 12,900 10,700
04/09/2026 11,800 -0.1 (-0.84%) 200 2.37 0 0 11,900 13,000 10,800
03/09/2026 11,900 -0.3 (-2.46%) 1,313 15.9 0 0 12,200 13,400 11,000
28/08/2026 12,200 0.4 (3.39%) 200 2.4 0 0 11,800 12,900 10,700
27/08/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
26/08/2026 11,800 0 (0%) 1,815 21.42 0 0 11,800 12,900 10,700
25/08/2026 11,800 -1.2 (-9.23%) 11,227 132.87 0 0 13,000 14,300 11,700
24/08/2026 13,000 -1.4 (-9.72%) 9,298 122.5 0 0 14,400 15,800 13,000
21/08/2026 14,400 -1.5 (-9.43%) 2,431 37.02 0 0 15,900 17,400 14,400
20/08/2026 15,900 1.2 (8.16%) 13,620 195.9 0 0 14,700 16,100 13,300
19/08/2026 14,700 0.2 (1.38%) 6,474 101.05 0 0 14,500 15,900 13,100
18/08/2026 14,500 1.3 (9.85%) 18,338 264.97 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 17 0.22 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/08/2026 13,200 -0.2 (-1.49%) 1,500 20.57 0 0 13,400 14,700 12,100
07/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
06/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/08/2026 13,400 -0.1 (-0.74%) 800 10.72 0 0 13,500 14,800 12,200
04/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
03/08/2026 13,500 -0.1 (-0.74%) 100 1.35 0 0 13,600 14,900 12,300
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
27/07/2026 13,600 -0.1 (-0.73%) 100 1.36 0 0 13,700 15,000 12,400
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
23/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/07/2026 13,700 0.6 (4.58%) 100 1.37 0 0 13,100 14,400 11,800
17/07/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/07/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
15/07/2026 13,100 -0.4 (-2.96%) 1,100 14.5 0 0 13,500 14,800 12,200
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/07/2026 13,500 0 (0%) 101 1.36 0 0 13,500 14,800 12,200
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/07/2026 13,500 0.8 (6.3%) 1,107 14.89 0 0 12,700 13,900 11,500
07/07/2026 12,700 -1.3 (-9.29%) 1,000 12.7 0 0 14,000 15,400 12,600
06/07/2026 14,000 -0.3 (-2.1%) 100 1.4 0 0 14,300 15,700 12,900
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
01/07/2026 14,300 0 (0%) 36 0.5 0 0 14,300 15,700 12,900
30/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/06/2026 14,300 1.1 (8.33%) 100 1.43 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 -0.2 (-1.49%) 3,900 51.48 0 0 13,400 14,700 12,100
24/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/06/2026 13,400 0 (0%) 6 0.09 0 0 13,400 14,700 12,100
22/06/2026 13,400 -0.1 (-0.74%) 512 6.87 0 0 13,500 14,800 12,200
19/06/2026 13,500 0 (0%) 500 6.75 0 0 13,500 14,800 12,200
18/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/06/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
16/06/2026 13,500 -0.5 (-3.57%) 900 12.15 0 0 14,000 15,400 12,600
15/06/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 15,500 12,700
12/06/2026 14,100 0 (0%) 12 0.15 0 0 14,100 15,500 12,700
11/06/2026 14,100 0.9 (6.82%) 103 1.45 0 0 13,200 14,500 11,900
10/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/06/2026 13,200 0 (0%) 321 4.22 0 0 13,200 14,500 11,900
08/06/2026 13,200 -0.8 (-5.71%) 1,200 15.81 0 0 14,000 15,400 12,600
05/06/2026 14,000 -0.2 (-1.41%) 600 8.06 0 0 14,200 15,600 12,800
04/06/2026 14,200 -0.1 (-0.7%) 200 2.84 0 0 14,300 15,700 12,900
03/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/06/2026 14,300 0.8 (5.93%) 100 1.43 0 0 13,500 14,800 12,200
01/06/2026 13,500 -0.1 (-0.74%) 100 1.35 0 0 13,600 14,900 12,300
29/05/2026 13,600 -0.2 (-1.45%) 400 5.44 0 0 13,800 15,100 12,500
28/05/2026 13,800 0.8 (6.15%) 217 2.99 0 0 13,000 14,300 11,700
27/05/2026 13,000 -1.1 (-7.8%) 300 3.9 0 0 14,100 15,500 12,700
26/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
25/05/2026 14,100 0.6 (4.44%) 510 6.99 0 0 13,500 14,800 12,200
22/05/2026 13,500 -0.1 (-0.74%) 300 4.05 0 0 13,600 14,900 12,300
21/05/2026 13,600 -0.3 (-2.16%) 1,251 16.17 0 0 13,900 15,200 12,600
20/05/2026 13,900 0.7 (5.3%) 401 5.61 0 0 13,200 14,500 11,900
19/05/2026 13,200 0 (0%) 6 0.08 0 0 13,200 14,500 11,900
18/05/2026 13,200 0 (0%) 1,130 15.03 0 0 13,200 14,500 11,900
15/05/2026 13,200 -1.2 (-8.33%) 1,900 25.1 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 2,330 30.6 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/05/2026 14,400 0.4 (2.86%) 101 1.46 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0 (0%) 20 0.28 0 0 14,000 15,400 12,600
06/05/2026 14,000 -0.4 (-2.78%) 115 1.62 0 0 14,400 15,800 13,000
05/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
04/05/2026 14,400 0 (0%) 119 1.71 0 0 14,400 15,800 13,000
29/04/2026 14,400 0 (0%) 12 0.18 0 0 14,400 15,800 13,000
28/04/2026 14,400 -0.1 (-0.69%) 100 1.44 0 0 14,500 15,900 13,100
24/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
23/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100

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