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 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0.1 (3.23%) 500 1.6 0 0 3,100 3,500 2,700
26/10/2026 3,100 0 (0%) 1,303 3.99 0 0 3,100 3,500 2,700
23/10/2026 3,100 -0.2 (-6.06%) 200 0.62 0 0 3,300 3,700 2,900
22/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/10/2026 3,400 0.1 (3.03%) 1,600 5.32 0 0 3,300 3,700 2,900
20/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/10/2026 3,400 0.3 (9.68%) 400 1.3 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
02/10/2026 3,100 0 (0%) 1,200 3.72 0 0 3,100 3,500 2,700
01/10/2026 3,100 0 (0%) 513 1.59 0 0 3,100 3,500 2,700
30/09/2026 3,100 -0.4 (-11.43%) 600 1.88 0 0 3,500 4,000 3,000
29/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/09/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
23/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/09/2026 3,400 -0.1 (-2.86%) 500 1.73 0 0 3,500 4,000 3,000
21/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/09/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
17/09/2026 3,500 -0.1 (-2.78%) 712 2.46 0 0 3,600 4,100 3,100
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/09/2026 3,600 0 (0%) 700 2.52 0 0 3,600 4,100 3,100
03/09/2026 3,600 -0.1 (-2.7%) 300 1.08 0 0 3,700 4,200 3,200
28/08/2026 3,600 0 (0%) 601 2.2 0 0 3,600 4,100 3,100
27/08/2026 3,500 -0.2 (-5.41%) 300 1.07 0 0 3,700 4,200 3,200
26/08/2026 3,800 0.1 (2.7%) 900 3.3 0 0 3,700 4,200 3,200
25/08/2026 3,700 0 (0%) 500 1.85 0 0 3,700 4,200 3,200
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/08/2026 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
14/08/2026 3,500 -0.1 (-2.78%) 1,700 5.95 0 0 3,600 4,100 3,100
13/08/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
12/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 107 0.37 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
06/08/2026 3,500 -0.1 (-2.78%) 500 1.75 0 0 3,600 4,100 3,100
05/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
03/08/2026 3,600 0.2 (5.88%) 417 1.47 0 0 3,400 3,900 2,900
31/07/2026 3,400 0 (0%) 1,702 5.79 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 400 1.36 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 500 1.7 0 0 3,400 3,900 2,900
23/07/2026 3,400 -0.1 (-2.86%) 5,701 19.57 0 0 3,500 4,000 3,000
22/07/2026 3,600 0 (0%) 1,300 4.6 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0 (0%) 2,300 8.28 0 0 3,600 4,100 3,100
16/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
14/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
08/07/2026 3,500 -0.3 (-7.89%) 300 1.07 0 0 3,800 4,300 3,300
07/07/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
06/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
29/06/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
26/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/06/2026 3,900 0.3 (8.33%) 200 0.78 0 0 3,600 4,100 3,100
16/06/2026 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
15/06/2026 3,600 0 (0%) 1,605 5.78 0 0 3,600 4,100 3,100
12/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/06/2026 3,700 0.1 (2.78%) 3,200 11.61 0 0 3,600 4,100 3,100
10/06/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
09/06/2026 4,100 0.3 (7.89%) 9,400 31.32 0 0 3,800 4,300 3,300
08/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/06/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
04/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/06/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
29/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/05/2026 4,100 0.3 (7.89%) 200 0.81 0 0 3,800 4,300 3,300
27/05/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
26/05/2026 4,000 0 (0%) 700 2.74 0 0 4,000 4,600 3,400
25/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0 (0%) 1,500 6 0 0 4,000 4,600 3,400
19/05/2026 4,000 0.3 (8.11%) 3,800 15.03 0 0 3,700 4,200 3,200
18/05/2026 4,000 0 (0%) 400 1.48 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,100 0.2 (5.13%) 1,100 4.36 0 0 3,900 4,400 3,400

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