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 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/10/2026 17,700 0.1 (0.57%) 1,517 26.68 0 0 17,600 19,300 15,900
28/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
22/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
21/10/2026 17,600 1.1 (6.67%) 1,000 17.55 0 0 16,500 18,100 14,900
20/10/2026 16,500 -0.9 (-5.17%) 2,030 34. 0 0 17,400 19,100 15,700
19/10/2026 17,400 0.1 (0.58%) 1,000 17.35 0 0 17,300 19,000 15,600
16/10/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
15/10/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
14/10/2026 17,300 0.1 (0.58%) 1,100 19.13 0 0 17,200 18,900 15,500
13/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
12/10/2026 17,200 0.1 (0.58%) 4,100 76.92 0 0 17,100 18,800 15,400
09/10/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
08/10/2026 17,000 -0.5 (-2.86%) 2,000 32.8 0 0 17,500 19,200 15,800
07/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
06/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
05/10/2026 17,500 -0.3 (-1.69%) 1,015 17.74 0 0 17,800 19,500 16,100
02/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
01/10/2026 17,800 -1.1 (-5.82%) 1,700 30.33 0 0 18,900 20,700 17,100
30/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
29/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
28/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
25/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/09/2026 18,900 0.9 (5%) 400 7.02 0 0 18,000 19,800 16,200
23/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2026 18,000 0 (0%) 35 0.63 0 0 18,000 19,800 16,200
17/09/2026 18,000 -2 (-10%) 2,120 38.16 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 30 0.6 0 0 20,000 22,000 18,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/09/2026 20,000 0 (0%) 65 1.17 0 0 20,000 22,000 18,000
09/09/2026 20,000 1.6 (8.7%) 124 2.45 0 0 18,400 20,200 16,600
08/09/2026 18,400 0 (0%) 77 1.31 0 0 18,400 20,200 16,600
07/09/2026 18,400 0 (0%) 15 0.26 0 0 18,400 20,200 16,600
04/09/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
03/09/2026 16,800 -1.7 (-9.19%) 175 2.95 0 0 18,500 20,300 16,700
28/08/2026 18,500 0 (0%) 200 3.7 0 0 18,500 20,300 16,700
27/08/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
26/08/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
24/08/2026 18,800 0 (0%) 57 1. 0 0 18,800 20,600 17,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/08/2026 18,800 0 (0%) 3 0.05 0 0 18,800 20,600 17,000
14/08/2026 18,800 0 (0%) 31 0.55 0 0 18,800 20,600 17,000
13/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
12/08/2026 18,800 1.4 (8.05%) 200 3.76 0 0 17,400 19,100 15,700
11/08/2026 17,400 0 (0%) 24 0.45 0 0 17,400 19,100 15,700
10/08/2026 17,400 -1.6 (-8.42%) 3,330 57.3 0 0 19,000 20,900 17,100
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
05/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
31/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
30/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
29/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
28/07/2026 19,000 -2 (-9.52%) 525 10.03 0 0 21,000 23,100 18,900
27/07/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 23,400 19,200
24/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
23/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
22/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
21/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
20/07/2026 21,300 0 (0%) 3 0.06 0 0 21,300 23,400 19,200
17/07/2026 21,300 0 (0%) 8 0.17 0 0 21,300 23,400 19,200
16/07/2026 21,300 -0.2 (-0.93%) 228 4.82 0 0 21,500 23,600 19,400
15/07/2026 21,500 1 (4.88%) 200 4 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 34 0.7 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 400 8.2 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 28 0.53 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 -0.1 (-0.49%) 401 8.22 0 0 20,600 22,600 18,600
06/07/2026 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
03/07/2026 20,600 -0.5 (-2.37%) 302 6.26 0 0 21,100 23,200 19,000
02/07/2026 21,100 1.1 (5.5%) 129 2.66 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 99 1.83 0 0 20,000 22,000 18,000
30/06/2026 20,000 1 (5.26%) 2,442 48.81 0 0 19,000 20,900 17,100
29/06/2026 19,000 -1.1 (-5.47%) 1,510 29.36 0 0 20,100 22,100 18,100
26/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
24/06/2026 20,100 0.2 (1.01%) 20,222 366.2 0 0 19,900 21,800 18,000
23/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
22/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
19/06/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
18/06/2026 19,900 0 (0%) 15 0.29 0 0 19,900 21,800 18,000
17/06/2026 19,900 -0.3 (-1.49%) 1,400 26.36 0 0 20,200 22,200 18,200
16/06/2026 20,200 0 (0%) 25 0.48 0 0 20,200 22,200 18,200
15/06/2026 20,200 0 (0%) 124 2.46 0 0 20,200 22,200 18,200
12/06/2026 20,200 -0.1 (-0.49%) 898 17.84 0 0 20,300 22,300 18,300
11/06/2026 20,300 0 (0%) 5 0.1 0 0 20,300 22,300 18,300
10/06/2026 20,300 0.2 (1.%) 1,901 38.29 0 0 20,100 22,100 18,100
09/06/2026 20,100 1.8 (9.84%) 1,440 28.22 0 0 18,300 20,100 16,500
08/06/2026 22,000 -0.3 (-1.35%) 3,305 72.8 0 0 22,300 24,500 20,100
05/06/2026 22,300 0 (0%) 2,001 44.9 0 0 22,300 24,500 20,100
04/06/2026 22,300 2 (9.85%) 402 8.96 0 0 20,300 22,300 18,300
03/06/2026 20,300 -1.7 (-7.73%) 4,906 102.47 0 0 22,000 24,200 19,800
02/06/2026 22,000 0.5 (2.33%) 2,603 57.13 0 0 21,500 23,600 19,400
01/06/2026 21,500 -1.9 (-8.12%) 1,301 28.33 0 0 23,400 25,700 21,100
29/05/2026 23,400 -0.1 (-0.43%) 447 10.2 0 0 23,500 25,800 21,200
28/05/2026 23,500 -2.6 (-9.96%) 121 2.84 0 0 26,100 28,700 23,500
27/05/2026 26,100 -0.3 (-1.14%) 629 15.23 0 0 26,400 29,000 23,800
26/05/2026 26,400 2 (8.2%) 1,092 28.22 0 0 24,400 26,800 22,000
25/05/2026 24,400 1.6 (7.02%) 812 18.15 0 0 22,800 25,000 20,600
22/05/2026 22,800 1.8 (8.57%) 600 12.78 0 0 21,000 23,100 18,900
21/05/2026 21,000 0.2 (0.96%) 300 6.45 0 0 20,800 22,800 18,800
20/05/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
19/05/2026 20,800 0.6 (2.97%) 3,200 64.39 0 0 20,200 22,200 18,200
18/05/2026 20,200 0.8 (4.12%) 5,000 102.5 0 0 19,400 21,300 17,500
15/05/2026 19,400 0 (0%) 79 1.59 0 0 19,400 21,300 17,500
14/05/2026 19,400 -1.2 (-5.83%) 100 1.94 0 0 20,600 22,600 18,600
13/05/2026 20,600 -1.8 (-8.04%) 100 2.06 0 0 22,400 24,600 20,200
12/05/2026 22,400 0 (0%) 3,700 77.84 0 0 22,400 24,600 20,200
11/05/2026 22,400 -0.5 (-2.18%) 2,300 48.97 0 0 22,900 25,100 20,700
08/05/2026 22,900 -1.2 (-4.98%) 7,027 155. 0 0 24,100 26,500 21,700
07/05/2026 24,100 2.1 (9.55%) 100 2.41 0 0 22,000 24,200 19,800
06/05/2026 22,000 -0.5 (-2.22%) 3,500 77.03 0 0 22,500 24,700 20,300
05/05/2026 22,500 -0.5 (-2.17%) 100 2.25 0 0 23,000 25,300 20,700
04/05/2026 23,000 -0.8 (-3.36%) 100 2.3 0 0 23,800 26,100 21,500

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