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 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
30/10/2026 17,300 1.1 (6.79%) 1,000 17.28 0 0 16,200 18,600 13,800
29/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/10/2026 16,200 1.3 (8.72%) 101 1.64 0 0 14,900 17,100 12,700
27/10/2026 14,800 0 (0%) 400 5.95 0 0 14,800 17,000 12,600
26/10/2026 15,800 -0.5 (-3.07%) 900 13.36 0 0 16,300 18,700 13,900
23/10/2026 16,300 2.1 (14.79%) 101 1.64 0 0 14,200 16,300 12,100
22/10/2026 16,400 0 (0%) 1,600 22.64 0 0 16,400 18,800 14,000
21/10/2026 16,400 -2.8 (-14.58%) 14,800 242.72 0 0 19,200 22,000 16,400
20/10/2026 18,800 -3.3 (-14.93%) 1,500 28.86 0 0 22,100 25,400 18,800
19/10/2026 22,100 -3.8 (-14.67%) 200 4.42 0 0 25,900 29,700 22,100
16/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
09/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
08/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
07/10/2026 25,900 0 (0%) 1 0.02 0 0 25,900 29,700 22,100
06/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
05/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/10/2026 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
01/10/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
30/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
29/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
28/09/2026 23,800 -4.1 (-14.7%) 400 10.34 0 0 27,900 32,000 23,800
25/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
24/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/09/2026 27,900 3 (12.05%) 114 3.14 0 0 24,900 28,600 21,200
22/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
21/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
17/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/09/2026 24,900 0 (0%) 16 0.39 0 0 24,900 28,600 21,200
15/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
14/09/2026 24,900 0 (0%) 4 0.1 0 0 24,900 28,600 21,200
11/09/2026 24,900 0 (0%) 11 0.25 0 0 24,900 28,600 21,200
10/09/2026 24,900 2 (8.73%) 103 2.56 0 0 22,900 26,300 19,500
09/09/2026 22,900 2.8 (13.93%) 100 2.29 0 0 20,100 23,100 17,100
08/09/2026 20,100 2.5 (14.2%) 100 2.01 0 0 17,600 20,200 15,000
07/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/09/2026 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
28/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/08/2026 17,600 -2.9 (-14.15%) 201 3.54 0 0 20,500 23,500 17,500
14/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/08/2026 20,500 0 (0%) 0 0 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 (0%) 0 0 0 0 20,500 23,500 17,500
07/08/2026 20,500 0 (0%) 7,005 143.6 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 2 0.04 0 0 20,500 23,500 17,500
05/08/2026 20,400 0.9 (4.62%) 45,300 927.21 0 0 19,500 22,400 16,600
04/08/2026 19,500 1.7 (9.55%) 40,100 781.3 34,000 693.6 17,800 20,400 15,200
03/08/2026 18,600 0.4 (2.2%) 5,101 90.8 153,000 3,136.5 18,200 20,900 15,500
31/07/2026 18,200 0 (0%) 1,000 18.2 301,000 6,240.1 18,200 20,900 15,500
30/07/2026 19,200 0.2 (1.05%) 3,400 62.02 0 0 19,000 21,800 16,200
29/07/2026 19,800 -0.4 (-1.98%) 19,517 370.24 300,000 6,150 20,200 23,200 17,200
28/07/2026 20,100 -0.3 (-1.47%) 300 6.05 0 0 20,400 23,400 17,400
27/07/2026 20,300 -0.3 (-1.46%) 2,200 44.9 0 0 20,600 23,600 17,600
24/07/2026 20,600 0.1 (0.49%) 1,400 28.84 0 0 20,500 23,500 17,500
23/07/2026 20,500 -0.3 (-1.44%) 2,100 43.07 0 0 20,800 23,900 17,700
22/07/2026 20,600 -0.1 (-0.48%) 11,300 234.82 0 0 20,700 23,800 17,600
21/07/2026 20,700 0.2 (0.98%) 5,900 122.34 0 0 20,500 23,500 17,500
20/07/2026 20,500 0 (0%) 100 2.05 270,000 5,535 20,500 23,500 17,500
17/07/2026 20,500 0 (0%) 102,500 2,101.25 345,000 7,072.5 20,500 23,500 17,500
16/07/2026 20,500 0 (0%) 143,200 2,935.6 500,000 10,320 20,500 23,500 17,500
15/07/2026 20,500 0 (0%) 398,200 8,163.1 291,700 6,039.85 20,500 23,500 17,500
14/07/2026 20,500 -0.2 (-0.97%) 118,900 2,438.15 289,000 5,924.5 20,700 23,800 17,600
13/07/2026 20,600 -0.1 (-0.48%) 96,800 1,999.09 290,000 5,945 20,700 23,800 17,600
10/07/2026 20,600 -0.1 (-0.48%) 86,300 1,786.31 0 0 20,700 23,800 17,600
09/07/2026 20,600 -0.1 (-0.48%) 125,700 2,599.42 0 0 20,700 23,800 17,600
08/07/2026 20,600 -0.1 (-0.48%) 140,500 2,904.46 0 0 20,700 23,800 17,600
07/07/2026 20,600 -0.1 (-0.48%) 128,900 2,667.32 0 0 20,700 23,800 17,600
06/07/2026 20,700 0 (0%) 90,900 1,883.23 0 0 20,700 23,800 17,600
03/07/2026 20,800 0 (0%) 112,800 2,337.09 0 0 20,800 23,900 17,700
02/07/2026 20,900 0 (0%) 113,702 2,368.16 0 0 20,900 24,000 17,800
01/07/2026 20,900 0 (0%) 100,911 2,113.71 0 0 20,900 24,000 17,800
30/06/2026 20,900 0 (0%) 108,202 2,256.4 0 0 20,900 24,000 17,800
29/06/2026 20,900 0.2 (0.97%) 132,400 2,762.59 0 0 20,700 23,800 17,600
26/06/2026 20,600 -0.1 (-0.48%) 142,900 2,955.98 0 0 20,700 23,800 17,600
25/06/2026 20,600 0 (0%) 149,000 3,079.43 0 0 20,600 23,600 17,600
24/06/2026 20,600 0 (0%) 138,311 2,852.94 0 0 20,600 23,600 17,600
23/06/2026 20,600 0 (0%) 97,300 2,007.66 0 0 20,600 23,600 17,600
22/06/2026 20,700 0.1 (0.49%) 279,600 5,762.23 0 0 20,600 23,600 17,600
19/06/2026 20,600 0 (0%) 91,501 1,888.47 0 0 20,600 23,600 17,600
18/06/2026 20,600 0.1 (0.49%) 161,500 3,326.7 0 0 20,500 23,500 17,500
17/06/2026 20,500 0.1 (0.49%) 102,000 2,095.59 0 0 20,400 23,400 17,400
16/06/2026 20,600 0.4 (1.98%) 90,401 1,848.36 0 0 20,200 23,200 17,200
15/06/2026 20,200 0 (0%) 154,800 3,131.58 0 0 20,200 23,200 17,200
12/06/2026 20,200 0 (0%) 116,200 2,351.26 0 0 20,200 23,200 17,200
11/06/2026 20,200 0.1 (0.5%) 185,201 3,739.58 0 0 20,100 23,100 17,100
10/06/2026 20,000 -0.1 (-0.5%) 122,100 2,450.28 0 0 20,100 23,100 17,100
09/06/2026 20,100 -0.4 (-1.95%) 132,603 2,665.1 0 0 20,500 23,500 17,500
08/06/2026 20,500 0 (0%) 137,300 2,819.67 0 0 20,500 23,500 17,500
05/06/2026 20,500 -0.3 (-1.44%) 182,400 3,737.81 0 0 20,800 23,900 17,700
04/06/2026 20,500 -0.5 (-2.38%) 145,900 3,033.99 0 0 21,000 24,100 17,900
03/06/2026 21,000 -0.2 (-0.94%) 102,700 2,158.24 0 0 21,200 24,300 18,100
02/06/2026 20,900 -0.4 (-1.88%) 140,400 2,971.16 0 0 21,300 24,400 18,200
01/06/2026 21,300 0 (0%) 190,600 4,056.52 0 0 21,300 24,400 18,200
29/05/2026 21,400 0 (0%) 110,700 2,363.24 0 0 21,400 24,600 18,200
28/05/2026 21,400 -0.1 (-0.47%) 184,000 3,937.15 0 0 21,500 24,700 18,300
27/05/2026 21,400 -0.2 (-0.93%) 161,500 3,465.34 0 0 21,600 24,800 18,400
26/05/2026 21,500 -0.1 (-0.46%) 135,300 2,916.54 0 0 21,600 24,800 18,400
25/05/2026 21,600 0.1 (0.47%) 148,300 3,200.68 0 0 21,500 24,700 18,300
22/05/2026 21,400 0 (0%) 157,603 3,388.63 0 0 21,400 24,600 18,200
21/05/2026 21,400 0.2 (0.94%) 116,500 2,496.2 0 0 21,200 24,300 18,100
20/05/2026 21,200 0 (0%) 187,600 3,977.84 0 0 21,200 24,300 18,100
19/05/2026 21,200 0 (0%) 167,401 3,549.23 0 0 21,200 24,300 18,100
18/05/2026 21,200 0 (0%) 323,400 6,854.44 0 0 21,200 24,300 18,100
15/05/2026 21,100 -0.1 (-0.47%) 307,200 6,504.35 0 0 21,200 24,300 18,100
14/05/2026 21,200 -0.5 (-2.3%) 272,317 5,776.65 0 0 21,700 24,900 18,500
13/05/2026 21,700 0.1 (0.46%) 172,800 3,749.74 0 0 21,600 24,800 18,400
12/05/2026 21,600 0 (0%) 114,900 2,482.58 0 0 21,600 24,800 18,400
11/05/2026 21,600 0 (0%) 404,200 8,733.52 0 0 21,600 24,800 18,400
08/05/2026 21,700 0.2 (0.93%) 321,917 6,960.14 0 0 21,500 24,700 18,300
07/05/2026 21,500 0 (0%) 233,700 5,020.5 0 0 21,500 24,700 18,300
06/05/2026 21,400 0 (0%) 367,602 7,887.01 0 0 21,400 24,600 18,200
05/05/2026 21,300 -0.4 (-1.84%) 226,005 4,840.7 0 0 21,700 24,900 18,500
04/05/2026 21,700 0.2 (0.93%) 125,200 2,717.01 0 0 21,500 24,700 18,300

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