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 16,800 0.4 (2.44%) 100 1.68 0 0 16,400 18,800 14,000
29/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/10/2026 16,400 0 (0%) 7 0.11 0 0 16,400 18,800 14,000
26/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
20/10/2026 16,400 0 (0%) 3 0.05 0 0 16,400 18,800 14,000
19/10/2026 16,500 -2.5 (-13.16%) 200 3.27 0 0 19,000 21,800 16,200
16/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/10/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
13/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/10/2026 19,000 1 (5.56%) 400 7.6 0 0 18,000 20,700 15,300
08/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
06/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2026 18,000 0 (0%) 7 0.13 0 0 18,000 20,700 15,300
28/09/2026 18,000 2.1 (13.21%) 2,000 35.99 0 0 15,900 18,200 13,600
25/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/09/2026 15,900 0 (0%) 2 0.04 0 0 15,900 18,200 13,600
23/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/09/2026 15,900 -0.3 (-1.85%) 220 3.49 0 0 16,200 18,600 13,800
18/09/2026 18,500 0.5 (2.78%) 700 12.75 0 0 18,000 20,700 15,300
17/09/2026 18,000 -0.1 (-0.55%) 312 5.62 0 0 18,100 20,800 15,400
16/09/2026 18,000 0 (0%) 450 8.09 0 0 18,000 20,700 15,300
15/09/2026 18,000 0.1 (0.56%) 911 16.4 0 0 17,900 20,500 15,300
14/09/2026 17,500 -0.8 (-4.37%) 701 12.58 0 0 18,300 21,000 15,600
11/09/2026 18,000 1.1 (6.51%) 204 3.72 0 0 16,900 19,400 14,400
10/09/2026 16,800 0.3 (1.82%) 1,100 18.6 0 0 16,500 18,900 14,100
09/09/2026 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/08/2026 16,000 0 (0%) 15 0.26 0 0 16,000 18,400 13,600
21/08/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
20/08/2026 15,400 0.1 (0.65%) 200 3.08 0 0 15,300 17,500 13,100
19/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/08/2026 15,300 -0.7 (-4.38%) 200 3.06 0 0 16,000 18,400 13,600
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/08/2026 16,000 0 (0%) 2,200 35.2 0 0 16,000 18,400 13,600
11/08/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 15,800 -0.2 (-1.25%) 600 9.58 0 0 16,000 18,400 13,600
06/08/2026 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,900 14,100
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/07/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/07/2026 18,500 0 (0%) 136 2.53 0 0 18,500 21,200 15,800
20/07/2026 18,000 -0.5 (-2.7%) 1,900 35.1 0 0 18,500 21,200 15,800
17/07/2026 18,500 1.5 (8.82%) 100 1.85 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
15/07/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
14/07/2026 15,800 0 (0%) 15 0.23 0 0 15,800 18,100 13,500
13/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
01/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 12 0.22 0 0 15,800 18,100 13,500
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/06/2026 15,800 -1.2 (-7.06%) 100 1.58 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 2 (13.33%) 700 11.9 0 0 15,000 17,200 12,800
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/05/2026 15,000 -1.5 (-9.09%) 100 1.5 0 0 16,500 18,900 14,100
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100

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