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
30/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2026 20,000 2.2 (12.36%) 1,000 18.02 0 0 17,800 20,400 15,200
26/10/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/10/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
22/10/2026 17,800 -1.4 (-7.29%) 500 8.9 0 0 19,200 22,000 16,400
21/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/10/2026 20,000 0 (0%) 300 5.77 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2026 20,000 2.3 (12.99%) 102 2.04 0 0 17,700 20,300 15,100
13/10/2026 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
12/10/2026 17,800 0 (0%) 3,700 65.64 0 0 17,800 20,400 15,200
09/10/2026 19,500 1.8 (10.17%) 2,100 37.35 0 0 17,700 20,300 15,100
08/10/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
07/10/2026 17,700 0 (0%) 500 8.85 0 0 17,700 20,300 15,100
06/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/10/2026 17,500 1.9 (12.18%) 200 3.54 0 0 15,600 17,900 13,300
01/10/2026 15,600 0 (0%) 2 0.03 0 0 15,600 17,900 13,300
30/09/2026 15,600 0 (0%) 30 0.44 0 0 15,600 17,900 13,300
29/09/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
28/09/2026 15,600 -1.1 (-6.59%) 101 1.58 0 0 16,700 19,200 14,200
25/09/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/09/2026 16,700 -2.8 (-14.36%) 100 1.67 0 0 19,500 22,400 16,600
23/09/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 22,700 16,900
22/09/2026 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
21/09/2026 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 23,000 17,000
18/09/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
17/09/2026 20,500 -1.2 (-5.53%) 100 2.05 0 0 21,700 24,900 18,500
16/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
15/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
14/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
11/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
10/09/2026 24,800 3.2 (14.81%) 4,500 97.43 0 0 21,600 24,800 18,400
09/09/2026 23,200 3 (14.85%) 800 17.28 0 0 20,200 23,200 17,200
08/09/2026 21,100 2.7 (14.67%) 600 12.1 0 0 18,400 21,100 15,700
07/09/2026 18,900 2.4 (14.55%) 1,700 31.23 0 0 16,500 18,900 14,100
04/09/2026 16,500 -2.9 (-14.95%) 200 3.3 0 0 19,400 22,300 16,500
03/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 20,800 2.1 (11.23%) 300 5.82 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/08/2026 20,000 2 (11.11%) 302 5.64 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 2.1 (13.21%) 100 1.8 0 0 15,900 18,200 13,600
11/08/2026 20,200 2.6 (14.77%) 1,200 19.04 0 0 17,600 20,200 15,000
10/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2026 18,000 0 (0%) 203 3.56 0 0 18,000 20,700 15,300
06/08/2026 17,200 -3 (-14.85%) 801 14.38 0 0 20,200 23,200 17,200
05/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
04/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
03/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
30/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
22/07/2026 20,200 0 (0%) 0 0 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 (0%) 3 0.06 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
08/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/07/2026 20,200 0 (0%) 9 0.18 0 0 20,200 23,200 17,200
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.2 (-0.97%) 110 2.25 0 0 20,700 23,800 17,600
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/06/2026 20,700 2.7 (15%) 101 2.09 0 0 18,000 20,700 15,300
18/06/2026 18,000 -6 (-25%) 400 7.2 0 0 24,000 33,600 14,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 10 0.24 0 0 24,000 27,600 20,400
13/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
12/05/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
11/05/2026 21,900 2.8 (14.66%) 501 10.46 0 0 19,100 21,900 16,300
08/05/2026 20,400 2.6 (14.61%) 200 3.82 0 0 17,800 20,400 15,200
07/05/2026 17,500 -3 (-14.63%) 400 7.1 0 0 20,500 23,500 17,500
06/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/05/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
04/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500

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