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 17,700 0.35 (2.02%) 400 7.05 0 0 17,350 18,550 16,150
22/10/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
21/10/2026 17,350 0.1 (0.58%) 900 15.62 0 0 17,250 18,450 16,050
20/10/2026 17,250 0.4 (2.37%) 1,500 25.73 0 0 16,850 18,000 15,700
19/10/2026 16,850 1.05 (6.65%) 2,900 48.87 0 0 15,800 16,900 14,700
16/10/2026 15,800 -0.95 (-5.67%) 9,000 142.36 0 0 16,750 17,900 15,600
15/10/2026 16,750 -1.2 (-6.69%) 700 11.94 0 0 17,950 19,200 16,700
14/10/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
13/10/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
12/10/2026 17,950 0.05 (0.28%) 100 1.8 0 0 17,900 19,150 16,650
09/10/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
08/10/2026 17,900 0.2 (1.13%) 12,200 215.13 0 0 17,700 18,900 16,500
07/10/2026 17,700 -0.25 (-1.39%) 900 15.36 0 0 17,950 19,200 16,700
06/10/2026 17,950 -0.05 (-0.28%) 2,600 43.85 0 0 18,000 19,250 16,750
05/10/2026 18,000 0.25 (1.41%) 1,500 25.41 0 0 17,750 18,950 16,550
02/10/2026 17,750 -1.25 (-6.58%) 3,400 60.38 0 0 19,000 20,300 17,700
01/10/2026 19,000 -1 (-5%) 9,000 167.99 0 0 20,000 21,400 18,600
30/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
29/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
28/09/2026 20,000 0.55 (2.83%) 10,000 200 0 0 19,450 20,800 18,100
25/09/2026 19,450 0 (0%) 0 0 0 0 19,450 20,800 18,100
24/09/2026 19,450 0.2 (1.04%) 100 1.95 0 0 19,250 20,550 17,950
23/09/2026 19,250 0.75 (4.05%) 11,500 218.05 0 0 18,500 19,750 17,250
22/09/2026 18,500 1 (5.71%) 7,500 138.75 0 0 17,500 18,700 16,300
21/09/2026 17,500 0.55 (3.24%) 4,300 75.25 0 0 16,950 18,100 15,800
18/09/2026 16,950 0.1 (0.59%) 100 1.7 0 0 16,850 18,000 15,700
17/09/2026 16,850 0.35 (2.12%) 100 1.69 0 0 16,500 17,650 15,350
16/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/09/2026 16,500 -0.25 (-1.49%) 200 3.22 0 0 16,750 17,900 15,600
14/09/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
11/09/2026 16,750 0 (0%) 100 1.68 0 0 16,750 17,900 15,600
10/09/2026 16,750 0.4 (2.45%) 100 1.68 0 0 16,350 17,450 15,250
09/09/2026 16,350 0.25 (1.55%) 8,800 138.35 0 0 16,100 17,200 15,000
08/09/2026 16,100 -0.4 (-2.42%) 300 4.9 0 0 16,500 17,650 15,350
07/09/2026 16,500 -0.25 (-1.49%) 900 14.39 0 0 16,750 17,900 15,600
04/09/2026 16,750 0.55 (3.4%) 700 11.61 0 0 16,200 17,300 15,100
03/09/2026 16,200 -0.25 (-1.52%) 300 4.93 0 0 16,450 17,600 15,300
28/08/2026 16,450 0.05 (0.3%) 400 6.45 0 0 16,400 17,500 15,300
27/08/2026 16,400 0.6 (3.8%) 1,300 20.14 0 0 15,800 16,900 14,700
26/08/2026 15,800 -0.8 (-4.82%) 4,600 73.1 0 0 16,600 17,750 15,450
25/08/2026 16,600 -0.15 (-0.9%) 3,200 52.18 0 0 16,750 17,900 15,600
24/08/2026 16,750 -0.2 (-1.18%) 4,000 66.29 0 0 16,950 18,100 15,800
21/08/2026 16,950 0.5 (3.04%) 10,200 159.92 0 0 16,450 17,600 15,300
20/08/2026 16,450 0.35 (2.17%) 7,500 118.67 0 0 16,100 17,200 15,000
19/08/2026 16,100 0.1 (0.63%) 500 8.17 0 0 16,000 17,100 14,900
18/08/2026 16,000 0 (0%) 600 9.8 0 0 16,000 17,100 14,900
17/08/2026 16,000 -0.9 (-5.33%) 4,800 77.12 0 0 16,900 18,050 15,750
14/08/2026 16,900 -0.6 (-3.43%) 8,000 132.88 0 0 17,500 18,700 16,300
13/08/2026 17,500 0.05 (0.29%) 14,200 237.07 0 0 17,450 18,650 16,250
12/08/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
11/08/2026 17,450 0.85 (5.12%) 4,300 71.13 0 0 16,600 17,750 15,450
10/08/2026 16,600 -0.9 (-5.14%) 5,600 95.24 0 0 17,500 18,700 16,300
07/08/2026 17,500 0 (0%) 4,600 80.57 0 0 17,500 18,700 16,300
06/08/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
05/08/2026 17,500 0.45 (2.64%) 700 12.25 0 0 17,050 18,200 15,900
04/08/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/08/2026 17,050 -0.45 (-2.57%) 2,200 37.84 0 0 17,500 18,700 16,300
31/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
30/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
29/07/2026 18,000 0.3 (1.69%) 1,900 34.19 0 0 17,700 18,900 16,500
28/07/2026 17,700 0.9 (5.36%) 800 13.58 0 0 16,800 17,950 15,650
27/07/2026 16,800 -1.2 (-6.67%) 4,600 78.76 0 0 18,000 19,250 16,750
24/07/2026 18,000 -0.8 (-4.26%) 2,900 52.47 0 0 18,800 20,100 17,500
23/07/2026 18,800 -1.2 (-6%) 1,500 28.31 0 0 20,000 21,400 18,600
22/07/2026 20,000 0.1 (0.5%) 1,200 23.12 0 0 19,900 21,250 18,550
21/07/2026 19,900 -0.1 (-0.5%) 900 18 0 0 20,000 21,400 18,600
20/07/2026 20,000 0.9 (4.71%) 1,900 38.06 0 0 19,100 20,400 17,800
17/07/2026 19,100 0.55 (2.96%) 400 7.63 0 0 18,550 19,800 17,300
16/07/2026 18,550 -0.65 (-3.39%) 1,800 33.39 0 0 19,200 20,500 17,900
15/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
14/07/2026 19,200 -1.15 (-5.65%) 2,200 42.26 0 0 20,350 21,750 18,950
13/07/2026 20,350 -1.5 (-6.86%) 3,300 67.94 0 0 21,850 23,350 20,350
10/07/2026 21,850 0 (0%) 0 0 0 0 21,850 23,350 20,350
09/07/2026 21,850 -1.6 (-6.82%) 3,800 83.55 0 0 23,450 25,050 21,850
08/07/2026 23,450 1.25 (5.63%) 25,600 578.76 0 0 22,200 23,750 20,650
07/07/2026 22,200 1.2 (5.71%) 33,000 704.93 0 0 21,000 22,450 19,550
06/07/2026 21,000 1.3 (6.6%) 61,200 1,230.94 0 0 19,700 21,050 18,350
03/07/2026 19,700 1.2 (6.49%) 46,400 865.75 0 0 18,500 19,750 17,250
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
30/06/2026 18,500 0.7 (3.93%) 8,300 146.68 0 0 17,800 19,000 16,600
29/06/2026 17,800 1.05 (6.27%) 600 10.16 0 0 16,750 17,900 15,600
26/06/2026 16,750 -0.05 (-0.3%) 100 1.68 0 0 16,800 17,950 15,650
25/06/2026 16,800 -1.05 (-5.88%) 9,100 152.87 0 0 17,850 19,050 16,650
24/06/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
23/06/2026 17,850 0 (0%) 1,000 17.84 0 0 17,850 19,050 16,650
22/06/2026 17,850 -0.1 (-0.56%) 1,200 20.38 0 0 17,950 19,200 16,700
19/06/2026 17,950 0 (0%) 6,700 120.27 0 0 17,950 19,200 16,700
18/06/2026 17,950 0.9 (5.28%) 6,000 108.96 0 0 17,050 18,200 15,900
17/06/2026 17,050 -0.35 (-2.01%) 700 11.94 0 0 17,400 18,600 16,200
16/06/2026 17,400 0.5 (2.96%) 100 1.74 0 0 16,900 18,050 15,750
15/06/2026 16,900 0.1 (0.6%) 400 6.76 0 0 16,800 17,950 15,650
12/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
11/06/2026 16,800 0.6 (3.7%) 100 1.68 0 0 16,200 17,300 15,100
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
09/06/2026 16,200 -0.3 (-1.82%) 1,100 17.81 0 0 16,500 17,650 15,350
08/06/2026 16,500 -0.75 (-4.35%) 1,100 18.53 0 0 17,250 18,450 16,050
05/06/2026 17,250 0.55 (3.29%) 200 3.45 0 0 16,700 17,850 15,550
04/06/2026 16,700 0.4 (2.45%) 500 8.43 0 0 16,300 17,400 15,200
03/06/2026 16,300 0.05 (0.31%) 1,000 16.27 0 0 16,250 17,350 15,150
02/06/2026 16,250 -0.2 (-1.22%) 700 11.38 0 0 16,450 17,600 15,300
01/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
29/05/2026 16,450 0.05 (0.3%) 1,400 22.98 0 0 16,400 17,500 15,300
28/05/2026 16,400 0 (0%) 1,900 31.16 0 0 16,400 17,500 15,300
27/05/2026 16,400 0.1 (0.61%) 100 1.64 0 0 16,300 17,400 15,200
26/05/2026 16,300 -0.4 (-2.4%) 200 3.3 0 0 16,700 17,850 15,550
25/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
22/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
21/05/2026 16,700 -0.5 (-2.91%) 800 13.36 0 0 17,200 18,400 16,000
20/05/2026 17,200 0.3 (1.78%) 1,000 16.47 0 0 16,900 18,050 15,750
19/05/2026 16,900 -0.1 (-0.59%) 2,200 37.18 0 0 17,000 18,150 15,850
18/05/2026 17,000 -0.7 (-3.95%) 11,100 190.21 0 0 17,700 18,900 16,500
15/05/2026 17,700 -1.15 (-6.1%) 5,400 97.28 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.9 (5.01%) 8,100 152.58 0 0 17,950 19,200 16,700
13/05/2026 17,950 1.15 (6.85%) 14,000 249.15 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.1 (0.6%) 900 15.12 0 0 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 1,900 32.16 0 0 17,000 18,150 15,850
08/05/2026 17,000 0 (0%) 1,300 22.05 0 0 17,000 18,150 15,850
07/05/2026 17,000 0 (0%) 4,900 83.2 0 0 17,000 18,150 15,850
06/05/2026 17,000 -0.45 (-2.58%) 200 3.38 0 0 17,450 18,650 16,250
05/05/2026 17,450 0.1 (0.58%) 2,400 40.65 0 0 17,350 18,550 16,150
04/05/2026 17,350 0.35 (2.06%) 2,900 49.68 0 0 17,000 18,150 15,850
29/04/2026 17,000 0.1 (0.59%) 3,600 61.16 0 0 16,900 18,050 15,750
28/04/2026 16,900 0 (0%) 300 5.11 0 0 16,900 18,050 15,750
24/04/2026 16,900 -0.7 (-3.98%) 900 15.21 0 0 17,600 18,800 16,400

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