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
04/11/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/11/2026 16,000 -0.2 (-1.23%) 200 3.2 0 0 16,200 18,600 13,800
02/11/2026 16,200 0 (0%) 16 0.3 0 0 16,200 18,600 13,800
30/10/2026 16,200 0 (0%) 0 0 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 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
27/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/10/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
23/10/2026 16,200 0 (0%) 43 0.73 0 0 16,200 18,600 13,800
22/10/2026 16,200 -0.7 (-4.14%) 100 1.62 0 0 16,900 19,400 14,400
21/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/10/2026 16,900 0 (0%) 5 0.08 0 0 16,900 19,400 14,400
19/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/10/2026 16,900 0 (0%) 10 0.16 0 0 16,900 19,400 14,400
14/10/2026 16,900 0 (0%) 70 1.15 0 0 16,900 19,400 14,400
13/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
12/10/2026 16,900 0 (0%) 26 0.44 0 0 16,900 19,400 14,400
09/10/2026 16,900 0 (0%) 5 0.08 0 0 16,900 19,400 14,400
08/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/10/2026 16,900 0 (0%) 4 0.06 0 0 16,900 19,400 14,400
05/10/2026 16,900 0.8 (4.97%) 178,300 3,013.26 0 0 16,100 18,500 13,700
02/10/2026 16,100 0 (0%) 11 0.19 0 0 16,100 18,500 13,700
01/10/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
30/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/09/2026 16,100 0 (0%) 5 0.08 0 0 16,100 18,500 13,700
28/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/09/2026 16,100 0.1 (0.63%) 100 1.61 0 0 16,000 18,400 13,600
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 0 (0%) 103 1.65 0 0 16,000 18,400 13,600
22/09/2026 16,000 -0.8 (-4.76%) 130 2.09 0 0 16,800 19,300 14,300
21/09/2026 16,800 0 (0%) 6 0.1 0 0 16,800 19,300 14,300
18/09/2026 16,800 0 (0%) 26 0.44 0 0 16,800 19,300 14,300
17/09/2026 16,800 0 (0%) 5 0.08 0 0 16,800 19,300 14,300
16/09/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/09/2026 16,800 0 (0%) 5 0.08 0 0 16,800 19,300 14,300
14/09/2026 16,800 0 (0%) 103 1.73 0 0 16,800 19,300 14,300
11/09/2026 16,800 0 (0%) 31 0.52 0 0 16,800 19,300 14,300
10/09/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/09/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/09/2026 16,800 0 (0%) 10 0.17 0 0 16,800 19,300 14,300
07/09/2026 16,800 1.1 (7.01%) 112 1.87 0 0 15,700 18,000 13,400
04/09/2026 15,700 0 (0%) 3 0.05 0 0 15,700 18,000 13,400
03/09/2026 15,700 1.9 (13.77%) 968 15.2 0 0 13,800 15,800 11,800
28/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/08/2026 13,800 0 (0%) 7 0.1 0 0 13,800 15,800 11,800
25/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/08/2026 13,800 0 (0%) 5 0.07 0 0 13,800 15,800 11,800
19/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/08/2026 13,800 -2.2 (-13.75%) 179 2.47 0 0 16,000 18,400 13,600
17/08/2026 16,000 0 (0%) 15 0.23 0 0 16,000 18,400 13,600
14/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/08/2026 16,000 0 (0%) 41 0.66 0 0 16,000 18,400 13,600
12/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/08/2026 16,000 2 (14.29%) 134 2.14 0 0 14,000 16,100 11,900
10/08/2026 14,000 0 (0%) 6 0.08 0 0 14,000 16,100 11,900
07/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/08/2026 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
05/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/07/2026 14,000 -1.3 (-8.5%) 114 1.63 0 0 15,300 17,500 13,100
24/07/2026 15,300 0 (0%) 7 0.11 0 0 15,300 17,500 13,100
23/07/2026 15,300 0 (0%) 200 3.06 0 0 15,300 17,500 13,100
22/07/2026 15,300 -0.6 (-3.77%) 106 1.63 0 0 15,900 18,200 13,600
21/07/2026 15,900 0 (0%) 7 0.11 0 0 15,900 18,200 13,600
20/07/2026 15,900 0 (0%) 60 0.98 0 0 15,900 18,200 13,600
17/07/2026 15,900 0 (0%) 6 0.09 0 0 15,900 18,200 13,600
16/07/2026 15,900 0 (0%) 9 0.14 0 0 15,900 18,200 13,600
15/07/2026 15,900 0 (0%) 8 0.12 0 0 15,900 18,200 13,600
14/07/2026 15,900 0 (0%) 230 3.64 0 0 15,900 18,200 13,600
13/07/2026 15,900 0 (0%) 106 1.66 0 0 15,900 18,200 13,600
10/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/07/2026 15,900 0 (0%) 21 0.38 0 0 15,900 18,200 13,600
07/07/2026 15,900 0 (0%) 50 0.8 0 0 15,900 18,200 13,600
06/07/2026 15,900 0 (0%) 6 0.1 0 0 15,900 18,200 13,600
03/07/2026 15,900 0 (0%) 105 1.67 0 0 15,900 18,200 13,600
02/07/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
01/07/2026 15,900 0 (0%) 20 0.32 0 0 15,900 18,200 13,600
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/06/2026 15,900 0 (0%) 21 0.33 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
23/06/2026 15,900 0 (0%) 9 0.14 0 0 15,900 18,200 13,600
22/06/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
19/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 6 0.1 0 0 15,900 18,200 13,600
17/06/2026 15,900 2 (14.39%) 417 6.63 0 0 13,900 15,900 11,900
16/06/2026 15,400 0 (0%) 301 4.64 0 0 15,400 17,700 13,100
15/06/2026 15,400 0 (0%) 30 0.51 0 0 15,400 17,700 13,100
12/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
11/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
09/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/06/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
05/06/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
04/06/2026 15,400 0 (0%) 37 0.57 0 0 15,400 17,700 13,100
03/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
02/06/2026 15,400 0 (0%) 101 1.56 0 0 15,400 17,700 13,100
01/06/2026 15,400 0 (0%) 700 10.78 0 0 15,400 17,700 13,100
29/05/2026 15,400 0 (0%) 254 3.91 0 0 15,400 17,700 13,100
28/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
26/05/2026 15,400 0 (0%) 23 0.37 0 0 15,400 17,700 13,100
25/05/2026 15,400 0 (0%) 22 0.34 0 0 15,400 17,700 13,100
22/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/05/2026 15,400 0 (0%) 4 0.06 0 0 15,400 17,700 13,100
20/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
19/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
18/05/2026 15,400 0 (0%) 15 0.23 0 0 15,400 17,700 13,100
15/05/2026 15,400 0.1 (0.65%) 120 1.86 0 0 15,300 17,500 13,100
14/05/2026 15,300 0 (0%) 11 0.19 0 0 15,300 17,500 13,100
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/05/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/05/2026 15,300 0 (0%) 4 0.07 0 0 15,300 17,500 13,100
07/05/2026 15,300 0.1 (0.66%) 125 1.96 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 4 0.07 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 5 0.08 0 0 15,200 17,400 13,000

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