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 13,300 0 (0%) 100 1.33 0 0 13,300 15,200 11,400
30/10/2026 13,300 0.3 (2.31%) 203 2.7 0 0 13,000 14,900 11,100
29/10/2026 13,000 0 (0%) 5,404 70.25 0 0 13,000 14,900 11,100
28/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
26/10/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
23/10/2026 13,000 0 (0%) 135 1.76 0 0 13,000 14,900 11,100
22/10/2026 13,000 0.3 (2.36%) 600 7.8 0 0 12,700 14,600 10,800
21/10/2026 12,700 -0.3 (-2.31%) 4,172 52.84 0 0 13,000 14,900 11,100
20/10/2026 13,000 0.4 (3.17%) 3,100 40.2 0 0 12,600 14,400 10,800
19/10/2026 12,100 -0.6 (-4.72%) 500 6.32 0 0 12,700 14,600 10,800
16/10/2026 13,500 -0.2 (-1.46%) 1,236 15.72 0 0 13,700 15,700 11,700
15/10/2026 13,700 1.6 (13.22%) 100 1.37 0 0 12,100 13,900 10,300
14/10/2026 13,000 0.1 (0.78%) 300 3.64 0 0 12,900 14,800 11,000
13/10/2026 12,900 0 (0%) 1,600 20.64 0 0 12,900 14,800 11,000
12/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/10/2026 12,900 0 (0%) 6,100 78.69 0 0 12,900 14,800 11,000
08/10/2026 12,900 0 (0%) 600 7.74 0 0 12,900 14,800 11,000
07/10/2026 12,700 0.1 (0.79%) 200 2.58 0 0 12,600 14,400 10,800
06/10/2026 12,500 0 (0%) 1,400 17.61 0 0 12,500 14,300 10,700
05/10/2026 12,700 -0.4 (-3.05%) 2,100 26.34 0 0 13,100 15,000 11,200
02/10/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
01/10/2026 13,100 0 (0%) 500 6.55 0 0 13,100 15,000 11,200
30/09/2026 13,100 -0.2 (-1.5%) 300 3.93 0 0 13,300 15,200 11,400
29/09/2026 13,000 0 (0%) 200 2.65 0 0 13,000 14,900 11,100
28/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2026 12,700 -1.2 (-8.63%) 700 9.11 0 0 13,900 15,900 11,900
24/09/2026 13,800 0.8 (6.15%) 6,901 95.79 0 0 13,000 14,900 11,100
23/09/2026 13,900 1 (7.75%) 901 11.72 0 0 12,900 14,800 11,000
22/09/2026 12,900 0 (0%) 602 7.77 0 0 12,900 14,800 11,000
21/09/2026 12,900 -0.1 (-0.77%) 500 6.46 0 0 13,000 14,900 11,100
18/09/2026 13,000 0.1 (0.78%) 1,901 24.65 0 0 12,900 14,800 11,000
17/09/2026 12,800 -0.5 (-3.76%) 1,301 16.75 0 0 13,300 15,200 11,400
16/09/2026 13,300 0 (0%) 301 4. 0 0 13,300 15,200 11,400
15/09/2026 13,000 0.1 (0.78%) 1,902 25.37 0 0 12,900 14,800 11,000
14/09/2026 12,900 0 (0%) 421 5.46 0 0 12,900 14,800 11,000
11/09/2026 12,900 0.1 (0.78%) 382 5.05 0 0 12,800 14,700 10,900
10/09/2026 12,700 -0.2 (-1.55%) 400 5.1 0 0 12,900 14,800 11,000
09/09/2026 12,700 -0.3 (-2.31%) 6,256 80.81 0 0 13,000 14,900 11,100
08/09/2026 13,000 -0.8 (-5.8%) 430 5.59 0 0 13,800 15,800 11,800
07/09/2026 13,800 -0.1 (-0.72%) 1,000 13.8 0 0 13,900 15,900 11,900
04/09/2026 13,900 -0.1 (-0.71%) 104 1.45 0 0 14,000 16,100 11,900
03/09/2026 13,900 -0.8 (-5.44%) 600 8.41 0 0 14,700 16,900 12,500
28/08/2026 14,700 0 (0%) 1,110 16.3 0 0 14,700 16,900 12,500
27/08/2026 14,700 1.4 (10.53%) 1,110 16.3 0 0 13,300 15,200 11,400
26/08/2026 13,000 0 (0%) 9,900 131.29 0 0 13,000 14,900 11,100
25/08/2026 13,000 -0.2 (-1.52%) 200 2.6 0 0 13,200 15,100 11,300
24/08/2026 13,300 0.2 (1.53%) 1,505 19.94 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 400 5.23 0 0 13,000 14,900 11,100
20/08/2026 12,900 0 (0%) 600 7.77 0 0 12,900 14,800 11,000
19/08/2026 13,500 -0.4 (-2.88%) 918 11.84 0 0 13,900 15,900 11,900
18/08/2026 13,900 0.9 (6.92%) 112 1.55 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 -0.3 (-2.26%) 2,800 36.47 0 0 13,300 15,200 11,400
13/08/2026 13,700 0.6 (4.58%) 707 9.41 0 0 13,100 15,000 11,200
12/08/2026 13,100 -0.2 (-1.5%) 700 9.19 0 0 13,300 15,200 11,400
11/08/2026 13,300 0 (0%) 1,100 14.63 0 0 13,300 15,200 11,400
10/08/2026 13,300 0.2 (1.53%) 7,500 99.42 0 0 13,100 15,000 11,200
07/08/2026 13,100 0 (0%) 1,500 19.64 0 0 13,100 15,000 11,200
06/08/2026 13,300 0.2 (1.53%) 802 10.53 0 0 13,100 15,000 11,200
05/08/2026 13,300 0.3 (2.31%) 2,220 29.09 0 0 13,000 14,900 11,100
04/08/2026 13,100 0 (0%) 6,804 88.33 0 0 13,100 15,000 11,200
03/08/2026 13,100 0.1 (0.77%) 3,709 48.69 0 0 13,000 14,900 11,100
31/07/2026 13,000 0 (0%) 1,304 16.98 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.5 (4%) 9,600 124.39 0 0 12,500 14,300 10,700
29/07/2026 12,500 -0.2 (-1.57%) 5,107 63.95 0 0 12,700 14,600 10,800
28/07/2026 12,900 0.2 (1.57%) 278 3.52 0 0 12,700 14,600 10,800
27/07/2026 12,700 -0.3 (-2.31%) 2,613 33.09 0 0 13,000 14,900 11,100
24/07/2026 12,900 -0.1 (-0.77%) 5,300 68.82 0 0 13,000 14,900 11,100
23/07/2026 13,500 0 (0%) 6,100 79.05 0 0 13,500 15,500 11,500
22/07/2026 13,300 -0.2 (-1.48%) 2,800 37.7 0 0 13,500 15,500 11,500
21/07/2026 13,500 -0.4 (-2.88%) 4,300 57.91 0 0 13,900 15,900 11,900
20/07/2026 13,000 -1 (-7.14%) 1,904 26.46 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 3,843 53.87 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 1,600 22.4 0 0 14,000 16,100 11,900
15/07/2026 14,000 -0.3 (-2.1%) 2,200 30.89 0 0 14,300 16,400 12,200
14/07/2026 14,500 0.5 (3.57%) 1,701 24.37 0 0 14,000 16,100 11,900
13/07/2026 14,100 0 (0%) 1,900 26.65 0 0 14,100 16,200 12,000
10/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/07/2026 14,400 0.3 (2.13%) 1,400 19.78 0 0 14,100 16,200 12,000
08/07/2026 14,000 0 (0%) 2,810 39.51 0 0 14,000 16,100 11,900
07/07/2026 14,600 0.6 (4.29%) 4,550 63.79 0 0 14,000 16,100 11,900
06/07/2026 14,000 -0.6 (-4.11%) 1,101 15.41 0 0 14,600 16,700 12,500
03/07/2026 14,600 -0.1 (-0.68%) 3,200 46.77 0 0 14,700 16,900 12,500
02/07/2026 14,800 0.1 (0.68%) 13,100 192.71 0 0 14,700 16,900 12,500
01/07/2026 14,600 0 (0%) 2,001 29.37 0 0 14,600 16,700 12,500
30/06/2026 14,500 -0.1 (-0.68%) 1,600 23.32 0 0 14,600 16,700 12,500
29/06/2026 14,600 0.5 (3.55%) 2,300 33.54 0 0 14,100 16,200 12,000
26/06/2026 14,600 0.4 (2.82%) 6,633 93.63 0 0 14,200 16,300 12,100
25/06/2026 14,100 0.1 (0.71%) 4,600 65.34 0 0 14,000 16,100 11,900
24/06/2026 14,000 -0.8 (-5.41%) 701 9.82 0 0 14,800 17,000 12,600
23/06/2026 14,700 0 (0%) 6,361 94.33 0 0 14,700 16,900 12,500
22/06/2026 15,000 0.4 (2.74%) 500 7.34 0 0 14,600 16,700 12,500
19/06/2026 15,000 0 (0%) 2,244 32.84 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 6,800 102 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 503 7.55 0 0 15,000 17,200 12,800
16/06/2026 14,800 0.5 (3.5%) 3,995 59.85 0 0 14,300 16,400 12,200
15/06/2026 15,000 0 (0%) 4,314 61.71 0 0 15,000 17,200 12,800
12/06/2026 15,100 0.2 (1.34%) 1,000 15.01 0 0 14,900 17,100 12,700
11/06/2026 15,000 0.1 (0.67%) 3,092 46.16 0 0 14,900 17,100 12,700
10/06/2026 14,700 0 (0%) 3,700 54.99 0 0 14,700 16,900 12,500
09/06/2026 14,400 -0.6 (-4%) 4,000 58.82 0 0 15,000 17,200 12,800
08/06/2026 15,000 -0.2 (-1.32%) 6,300 94.68 0 0 15,200 17,400 13,000
05/06/2026 16,200 0 (0%) 7,500 121.6 0 0 16,200 18,600 13,800
04/06/2026 16,200 0 (0%) 10,000 161.82 0 0 16,200 18,600 13,800
03/06/2026 16,200 0 (0%) 2,900 47.08 0 0 16,200 18,600 13,800
02/06/2026 16,100 -0.1 (-0.62%) 5,000 80.88 0 0 16,200 18,600 13,800
01/06/2026 16,200 0.1 (0.62%) 300 4.85 0 0 16,100 18,500 13,700
29/05/2026 16,300 0.3 (1.88%) 500 8.03 0 0 16,000 18,400 13,600
28/05/2026 16,000 -0.1 (-0.62%) 1,010 16.19 0 0 16,100 18,500 13,700
27/05/2026 16,100 -0.1 (-0.62%) 13,301 214.03 0 0 16,200 18,600 13,800
26/05/2026 16,200 0.1 (0.62%) 18,972 307.34 0 0 16,100 18,500 13,700
25/05/2026 16,100 -0.1 (-0.62%) 11,300 181.85 0 0 16,200 18,600 13,800
22/05/2026 16,100 0.1 (0.63%) 5,400 87.39 0 0 16,000 18,400 13,600
21/05/2026 16,000 -0.1 (-0.62%) 8,300 132.79 0 0 16,100 18,500 13,700
20/05/2026 16,300 -0.2 (-1.21%) 2,895 46.72 0 0 16,500 18,900 14,100
19/05/2026 16,300 -0.2 (-1.21%) 14,032 231.17 0 0 16,500 18,900 14,100
18/05/2026 16,300 -0.2 (-1.21%) 3,104 51.21 0 0 16,500 18,900 14,100
15/05/2026 16,400 -0.2 (-1.2%) 12,000 197.74 0 0 16,600 19,000 14,200
14/05/2026 16,700 -0.1 (-0.6%) 11,312 187.93 0 0 16,800 19,300 14,300
13/05/2026 16,700 -0.2 (-1.18%) 20,300 340.75 0 0 16,900 19,400 14,400
12/05/2026 16,900 0.1 (0.6%) 7,725 130.62 0 0 16,800 19,300 14,300
11/05/2026 17,000 0 (0%) 13,910 233.82 0 0 17,000 19,500 14,500
08/05/2026 16,900 -0.1 (-0.59%) 5,925 100.47 0 0 17,000 19,500 14,500
07/05/2026 17,000 -0.1 (-0.58%) 2,746 46.69 0 0 17,100 19,600 14,600
06/05/2026 17,000 0 (0%) 2,991 51.15 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 3,151 53.58 0 0 17,000 19,500 14,500
04/05/2026 17,100 0.4 (2.4%) 3,502 59.45 0 0 16,700 19,200 14,200

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