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 16,900 0 (0%) 100 1.69 0 0 16,900 18,500 15,300
22/10/2026 16,900 0 (0%) 700 11.84 0 0 16,900 18,500 15,300
21/10/2026 16,900 -1.2 (-6.63%) 5,201 88.4 0 0 18,100 19,900 16,300
20/10/2026 18,100 0 (0%) 3 0.05 0 0 18,100 19,900 16,300
19/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
16/10/2026 18,100 0.5 (2.84%) 100 1.81 0 0 17,600 19,300 15,900
15/10/2026 17,600 -0.2 (-1.12%) 800 14.08 0 0 17,800 19,500 16,100
14/10/2026 17,800 -0.1 (-0.56%) 200 3.56 0 0 17,900 19,600 16,200
13/10/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
12/10/2026 17,900 0 (0%) 1 0.02 0 0 17,900 19,600 16,200
09/10/2026 17,900 0 (0%) 5 0.09 0 0 17,900 19,600 16,200
08/10/2026 17,900 0.1 (0.56%) 200 3.58 0 0 17,800 19,500 16,100
07/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/10/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
05/10/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 19,200 15,800
02/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/10/2026 17,500 0 (0%) 101 1.77 0 0 17,500 19,200 15,800
30/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
29/09/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
28/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
25/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
24/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
23/09/2026 17,500 -0.4 (-2.23%) 268 4.61 0 0 17,900 19,600 16,200
22/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/09/2026 17,900 -0.1 (-0.56%) 203 3.63 0 0 18,000 19,800 16,200
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/09/2026 18,000 0 (0%) 31 0.56 0 0 18,000 19,800 16,200
14/09/2026 18,000 0 (0%) 700 12.6 0 0 18,000 19,800 16,200
11/09/2026 18,000 -0.1 (-0.55%) 2,000 36 0 0 18,100 19,900 16,300
10/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/09/2026 18,100 0 (0%) 300 5.41 0 0 18,100 19,900 16,300
08/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
07/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/09/2026 18,100 0 (0%) 146 2.64 0 0 18,100 19,900 16,300
03/09/2026 18,100 0.1 (0.56%) 1,304 23.49 0 0 18,000 19,800 16,200
28/08/2026 18,000 -0.1 (-0.55%) 1,200 21.61 0 0 18,100 19,900 16,300
27/08/2026 18,100 0 (0%) 2 0.04 0 0 18,100 19,900 16,300
26/08/2026 18,100 0.1 (0.56%) 7,700 139.35 0 0 18,000 19,800 16,200
25/08/2026 18,000 -0.1 (-0.55%) 1,400 25.42 0 0 18,100 19,900 16,300
24/08/2026 18,100 0 (0%) 5,700 102.94 0 0 18,100 19,900 16,300
21/08/2026 18,100 0 (0%) 1,615 29.23 0 0 18,100 19,900 16,300
20/08/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,800 16,200
19/08/2026 18,000 -0.5 (-2.7%) 235 4.42 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 49 0.93 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 1,000 18.5 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 5 0.09 0 0 18,500 20,300 16,700
13/08/2026 18,500 0.5 (2.78%) 1,900 34.85 0 0 18,000 19,800 16,200
12/08/2026 18,000 -0.1 (-0.55%) 12,100 217.8 0 0 18,100 19,900 16,300
11/08/2026 18,100 0 (0%) 1,401 25.49 0 0 18,100 19,900 16,300
10/08/2026 18,100 0 (0%) 1,335 24.16 0 0 18,100 19,900 16,300
07/08/2026 18,100 0.1 (0.56%) 1,300 23.59 0 0 18,000 19,800 16,200
06/08/2026 18,000 -0.1 (-0.55%) 1,300 23.44 0 0 18,100 19,900 16,300
05/08/2026 18,100 -0.2 (-1.09%) 1,400 25.25 0 0 18,300 20,100 16,500
04/08/2026 18,300 0 (0%) 30 0.55 0 0 18,300 20,100 16,500
03/08/2026 18,300 0 (0%) 7,835 141.21 0 0 18,300 20,100 16,500
31/07/2026 18,300 0.3 (1.67%) 200 3.66 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 -0.2 (-1.1%) 900 16.36 0 0 18,200 20,000 16,400
27/07/2026 18,200 -1.7 (-8.54%) 1,893 35. 0 0 19,900 21,800 18,000
24/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
23/07/2026 19,900 1.8 (9.94%) 201 3.91 0 0 18,100 19,900 16,300
22/07/2026 18,100 -1.8 (-9.05%) 100 1.81 0 0 19,900 21,800 18,000
21/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
20/07/2026 19,900 1.7 (9.34%) 280 5.4 0 0 18,200 20,000 16,400
17/07/2026 18,200 0 (0%) 300 5.48 0 0 18,200 20,000 16,400
16/07/2026 18,200 -1.6 (-8.08%) 463 8.44 0 0 19,800 21,700 17,900
15/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
14/07/2026 19,800 1.6 (8.79%) 100 1.98 0 0 18,200 20,000 16,400
13/07/2026 18,200 0 (0%) 119 2.17 0 0 18,200 20,000 16,400
10/07/2026 18,200 -1.9 (-9.45%) 191 3.49 0 0 20,100 22,100 18,100
09/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
07/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
06/07/2026 20,100 1.4 (7.49%) 491 9.32 0 0 18,700 20,500 16,900
03/07/2026 18,700 0.7 (3.89%) 100 1.87 0 0 18,000 19,800 16,200
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/07/2026 18,000 -0.9 (-4.76%) 200 3.6 0 0 18,900 20,700 17,100
30/06/2026 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100
29/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
26/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
25/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/06/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
23/06/2026 18,900 0.8 (4.42%) 101 1.91 0 0 18,100 19,900 16,300
22/06/2026 18,100 -0.1 (-0.55%) 300 5.43 0 0 18,200 20,000 16,400
19/06/2026 18,200 -1.1 (-5.7%) 107 1.95 0 0 19,300 21,200 17,400
18/06/2026 19,300 1.2 (6.63%) 438 8.51 0 0 18,100 19,900 16,300
17/06/2026 18,100 -0.9 (-4.74%) 400 7.22 0 0 19,000 20,900 17,100
16/06/2026 19,000 0.1 (0.53%) 1,740 31.68 0 0 18,900 20,700 17,100
15/06/2026 18,900 -0.2 (-1.05%) 805 14.1 0 0 19,100 21,000 17,200
12/06/2026 19,100 1 (5.52%) 1,000 18.32 0 0 18,100 19,900 16,300
11/06/2026 18,100 -1.3 (-6.7%) 100 1.81 0 0 19,400 21,300 17,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
08/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
05/06/2026 19,400 0 (0%) 12 0.23 0 0 19,400 21,300 17,500
04/06/2026 19,400 1.1 (6.01%) 200 3.88 0 0 18,300 20,100 16,500
03/06/2026 18,300 -1.3 (-6.63%) 300 5.61 0 0 19,600 21,500 17,700
02/06/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
01/06/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
29/05/2026 19,600 0.8 (4.26%) 100 1.96 0 0 18,800 20,600 17,000
28/05/2026 18,800 -0.8 (-4.08%) 300 5.7 0 0 19,600 21,500 17,700
27/05/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
26/05/2026 19,600 1.6 (8.89%) 400 7.54 0 0 18,000 19,800 16,200
25/05/2026 18,000 -1.5 (-7.69%) 100 1.8 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 20,500 -0.1 (-0.49%) 200 4.1 0 0 20,600 22,600 18,600
20/05/2026 20,600 -0.2 (-0.96%) 300 6.17 0 0 20,800 22,800 18,800
19/05/2026 20,800 1.1 (5.58%) 236 4.79 0 0 19,700 21,600 17,800
18/05/2026 19,700 0.5 (2.6%) 145 2.83 0 0 19,200 21,100 17,300
15/05/2026 19,200 0.1 (0.52%) 206 4.01 0 0 19,100 21,000 17,200
14/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
13/05/2026 19,100 0.1 (0.53%) 200 3.89 0 0 19,000 20,900 17,100
12/05/2026 19,000 0 (0%) 5,100 96.94 0 0 19,000 20,900 17,100
11/05/2026 19,000 -0.1 (-0.52%) 200 3.8 5,566 108.54 19,100 21,000 17,200
08/05/2026 19,100 -0.9 (-4.5%) 6,409 118.75 0 0 20,000 22,000 18,000
07/05/2026 20,000 0.5 (2.56%) 300 5.94 0 0 19,500 21,400 17,600
06/05/2026 19,500 0 (0%) 700 13.64 0 0 19,500 21,400 17,600
05/05/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
04/05/2026 19,600 -0.9 (-4.39%) 1,400 27.5 0 0 20,500 22,500 18,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/04/2026 20,500 1 (5.13%) 5,300 99.8 0 0 19,500 21,400 17,600
24/04/2026 19,500 -0.4 (-2.01%) 600 11.67 0 0 19,900 21,800 18,000
23/04/2026 19,900 -0.8 (-3.86%) 641 12.56 0 0 20,700 22,700 18,700

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