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 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
26/10/2026 15,600 0 (0%) 7 0.11 0 0 15,600 17,100 14,100
23/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
22/10/2026 15,600 0 (0%) 9 0.13 0 0 15,600 17,100 14,100
21/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
19/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
13/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/10/2026 15,600 0 (0%) 301 4.69 0 0 15,600 17,100 14,100
08/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
07/10/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,100 14,100
06/10/2026 15,600 0 (0%) 1,624 23.2 0 0 15,600 17,100 14,100
05/10/2026 15,600 0 (0%) 1,060 15.25 0 0 15,600 17,100 14,100
02/10/2026 15,600 0 (0%) 900 13.14 0 0 15,600 17,100 14,100
01/10/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
30/09/2026 15,600 -0.1 (-0.64%) 200 2.98 0 0 15,700 17,200 14,200
29/09/2026 15,700 0 (0%) 3 0.04 0 0 15,700 17,200 14,200
28/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
23/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/09/2026 15,700 0.2 (1.29%) 100 1.57 0 0 15,500 17,000 14,000
18/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
17/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/09/2026 15,500 0.5 (3.33%) 103 1.59 0 0 15,000 16,500 13,500
15/09/2026 15,000 -0.7 (-4.46%) 118 1.76 0 0 15,700 17,200 14,200
14/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
11/09/2026 15,700 0 (0%) 18 0.26 0 0 15,700 17,200 14,200
10/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
09/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
08/09/2026 15,700 0 (0%) 6 0.09 0 0 15,700 17,200 14,200
07/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/09/2026 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
03/09/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
28/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
27/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
26/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/08/2026 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
20/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
18/08/2026 15,700 -0.1 (-0.63%) 302 4.49 0 0 15,800 17,300 14,300
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
10/08/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
07/08/2026 15,800 0 (0%) 7 0.11 0 0 15,800 17,300 14,300
06/08/2026 15,800 0 (0%) 2 0.03 0 0 15,800 17,300 14,300
05/08/2026 15,800 0.3 (1.94%) 100 1.58 0 0 15,500 17,000 14,000
04/08/2026 15,500 0.8 (5.44%) 150 2.23 0 0 14,700 16,100 13,300
03/08/2026 14,700 0 (0%) 4,100 56.62 0 0 14,700 16,100 13,300
31/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/07/2026 14,700 1.2 (8.89%) 200 2.81 0 0 13,500 14,800 12,200
29/07/2026 13,500 -0.2 (-1.46%) 2,600 33.42 0 0 13,700 15,000 12,400
28/07/2026 13,700 0.1 (0.74%) 300 3.94 0 0 13,600 14,900 12,300
27/07/2026 13,600 -0.2 (-1.45%) 700 9.46 0 0 13,800 15,100 12,500
24/07/2026 13,800 0.8 (6.15%) 200 2.75 0 0 13,000 14,300 11,700
23/07/2026 13,000 -1.4 (-9.72%) 4,100 53.49 0 0 14,400 15,800 13,000
22/07/2026 14,400 1 (7.46%) 1,300 17.32 0 0 13,400 14,700 12,100
21/07/2026 13,400 -1.4 (-9.46%) 4,000 53.67 0 0 14,800 16,200 13,400
20/07/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
17/07/2026 14,800 1.3 (9.63%) 200 2.96 0 0 13,500 14,800 12,200
16/07/2026 13,500 -1.4 (-9.4%) 2,010 27.14 0 0 14,900 16,300 13,500
15/07/2026 14,900 0.8 (5.67%) 100 1.49 0 0 14,100 15,500 12,700
14/07/2026 14,100 0.1 (0.71%) 500 7.25 0 0 14,000 15,400 12,600
13/07/2026 14,000 -1.4 (-9.09%) 105 1.48 0 0 15,400 16,900 13,900
10/07/2026 15,400 1 (6.94%) 100 1.54 0 0 14,400 15,800 13,000
09/07/2026 14,400 0.1 (0.7%) 300 4.45 0 0 14,300 15,700 12,900
08/07/2026 14,300 -1 (-6.54%) 100 1.43 0 0 15,300 16,800 13,800
07/07/2026 15,300 1 (6.99%) 100 1.53 0 0 14,300 15,700 12,900
06/07/2026 14,300 -1.4 (-8.92%) 227 3.29 0 0 15,700 17,200 14,200
03/07/2026 15,700 1.3 (9.03%) 200 3.14 0 0 14,400 15,800 13,000
02/07/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
01/07/2026 14,400 0 (0%) 3 0.04 0 0 14,400 15,800 13,000
30/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
29/06/2026 14,400 -1.6 (-10%) 2,502 36.61 0 0 16,000 17,600 14,400
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/06/2026 16,000 0.5 (3.23%) 700 10.19 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 1.1 (7.64%) 100 1.55 0 0 14,400 15,800 13,000
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
17/06/2026 14,400 -0.3 (-2.04%) 705 10.15 0 0 14,700 16,100 13,300
16/06/2026 14,700 -0.1 (-0.68%) 3,500 51.7 0 0 14,800 16,200 13,400
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/06/2026 14,800 0 (0%) 1,105 16.25 0 0 14,800 16,200 13,400
11/06/2026 14,800 -0.2 (-1.33%) 500 7.44 0 0 15,000 16,500 13,500
10/06/2026 15,000 -0.7 (-4.46%) 400 6.04 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,000 15.7 0 0 15,700 17,200 14,200
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/06/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/06/2026 15,700 1.3 (9.03%) 2,200 31.6 0 0 14,400 15,800 13,000
03/06/2026 14,400 -0.3 (-2.04%) 2,000 28.36 0 0 14,700 16,100 13,300
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
01/06/2026 14,700 -0.1 (-0.68%) 4,000 54.15 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 1 0.02 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
27/05/2026 14,800 -0.4 (-2.63%) 400 5.92 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.9 (6.29%) 5,900 85.62 0 0 14,300 15,700 12,900
25/05/2026 14,300 0.2 (1.42%) 8,487 115.63 0 0 14,100 15,500 12,700
22/05/2026 14,100 -1.5 (-9.62%) 2,467 35.4 0 0 15,600 17,100 14,100
21/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/05/2026 15,600 0.2 (1.3%) 2,400 34.09 0 0 15,400 16,900 13,900
19/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
15/05/2026 15,400 1 (6.94%) 700 9.88 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 200 2.76 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 -0.2 (-1.37%) 200 2.82 0 0 14,600 16,000 13,200
11/05/2026 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
08/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
07/05/2026 14,600 -0.8 (-5.19%) 1,412 20.55 0 0 15,400 16,900 13,900
06/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/05/2026 15,400 1.2 (8.45%) 100 1.54 0 0 14,200 15,600 12,800
04/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800

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