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 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/10/2026 4,300 0.2 (4.88%) 3,200 13.72 0 0 4,100 4,700 3,500
28/10/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
27/10/2026 4,100 -0.2 (-4.65%) 156 0.64 0 0 4,300 4,900 3,700
26/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/10/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
22/10/2026 4,300 0 (0%) 1,800 7.74 0 0 4,300 4,900 3,700
21/10/2026 4,300 0 (0%) 4,000 17.2 0 0 4,300 4,900 3,700
20/10/2026 4,400 0.2 (4.76%) 300 1.29 0 0 4,200 4,800 3,600
19/10/2026 4,200 0.1 (2.44%) 656 2.7 0 0 4,100 4,700 3,500
16/10/2026 4,100 -0.3 (-6.82%) 1,102 4.55 0 0 4,400 5,000 3,800
15/10/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
14/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
13/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/10/2026 4,400 0.2 (4.76%) 102 0.45 0 0 4,200 4,800 3,600
09/10/2026 4,300 -0.1 (-2.27%) 5,000 20.91 0 0 4,400 5,000 3,800
08/10/2026 4,400 0 (0%) 700 3.08 0 0 4,400 5,000 3,800
07/10/2026 4,400 0 (0%) 1,800 7.92 0 0 4,400 5,000 3,800
06/10/2026 4,400 0 (0%) 345 1.52 0 0 4,400 5,000 3,800
05/10/2026 4,400 0.5 (12.82%) 400 1.76 0 0 3,900 4,400 3,400
02/10/2026 3,800 -0.6 (-13.64%) 1,400 5.5 0 0 4,400 5,000 3,800
01/10/2026 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
30/09/2026 4,400 0.1 (2.33%) 103 0.45 0 0 4,300 4,900 3,700
29/09/2026 4,300 0 (0%) 2,101 9.04 0 0 4,300 4,900 3,700
28/09/2026 4,300 -0.1 (-2.27%) 8,300 35.69 0 0 4,400 5,000 3,800
25/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/09/2026 4,400 0 (0%) 301 1.31 0 0 4,400 5,000 3,800
23/09/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
22/09/2026 4,300 0 (0%) 984 4.28 0 0 4,300 4,900 3,700
21/09/2026 4,400 0.2 (4.76%) 16,200 69.67 0 0 4,200 4,800 3,600
18/09/2026 4,300 0 (0%) 1,304 5.54 0 0 4,300 4,900 3,700
17/09/2026 4,300 0.1 (2.38%) 6,301 27.12 0 0 4,200 4,800 3,600
16/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/09/2026 4,200 0 (0%) 405 1.7 0 0 4,200 4,800 3,600
14/09/2026 4,300 0.1 (2.38%) 3,301 13.75 0 0 4,200 4,800 3,600
11/09/2026 4,100 -0.2 (-4.65%) 1,200 5.07 0 0 4,300 4,900 3,700
10/09/2026 4,400 0.3 (7.32%) 3,450 14.86 0 0 4,100 4,700 3,500
09/09/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
08/09/2026 4,300 0 (0%) 3,391 15.12 0 0 4,300 4,900 3,700
07/09/2026 4,300 0 (0%) 2,000 8.6 0 0 4,300 4,900 3,700
04/09/2026 4,400 0.2 (4.76%) 4,620 19.94 0 0 4,200 4,800 3,600
03/09/2026 5,000 0.5 (11.11%) 2,404 10.21 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 1,800 8.1 0 0 4,500 5,100 3,900
26/08/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
25/08/2026 4,400 -0.1 (-2.22%) 2,301 10.02 0 0 4,500 5,100 3,900
24/08/2026 4,300 -0.3 (-6.52%) 1,250 5.65 0 0 4,600 5,200 4,000
21/08/2026 4,900 0.3 (6.52%) 2,326 10.69 0 0 4,600 5,200 4,000
20/08/2026 4,500 -0.1 (-2.17%) 3,191 14.6 0 0 4,600 5,200 4,000
19/08/2026 4,600 0 (0%) 25 0.11 0 0 4,600 5,200 4,000
18/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/08/2026 4,600 0 (0%) 301 1.38 0 0 4,600 5,200 4,000
13/08/2026 4,600 0.2 (4.55%) 1,600 7.36 0 0 4,400 5,000 3,800
12/08/2026 4,500 -0.1 (-2.17%) 310 1.37 0 0 4,600 5,200 4,000
11/08/2026 4,600 0.4 (9.52%) 1,514 7.02 0 0 4,200 4,800 3,600
10/08/2026 4,300 0 (0%) 1,301 5.46 0 0 4,300 4,900 3,700
07/08/2026 4,700 0.3 (6.82%) 301 1.29 0 0 4,400 5,000 3,800
06/08/2026 4,400 0 (0%) 401 1.76 0 0 4,400 5,000 3,800
05/08/2026 4,400 0.5 (12.82%) 17,201 75.38 0 0 3,900 4,400 3,400
04/08/2026 4,200 0 (0%) 754 2.99 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 1,200 5.04 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 210 0.88 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
28/07/2026 4,100 0.1 (2.5%) 900 3.69 0 0 4,000 4,600 3,400
27/07/2026 4,000 0.1 (2.56%) 2,711 10.88 0 0 3,900 4,400 3,400
24/07/2026 4,100 -0.2 (-4.65%) 5,719 22.25 0 0 4,300 4,900 3,700
23/07/2026 4,300 0 (0%) 501 2.13 0 0 4,300 4,900 3,700
22/07/2026 4,300 0 (0%) 435 1.89 0 0 4,300 4,900 3,700
21/07/2026 4,600 0.1 (2.22%) 507 2.17 0 0 4,500 5,100 3,900
20/07/2026 4,400 -0.2 (-4.35%) 1,300 5.84 0 0 4,600 5,200 4,000
17/07/2026 4,600 0.3 (6.98%) 106 0.48 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 515 2.21 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
14/07/2026 4,400 0 (0%) 301 1.3 0 0 4,400 5,000 3,800
13/07/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
10/07/2026 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
09/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/07/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
06/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
03/07/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 1,900 8.17 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 5,001 21.5 0 0 4,300 4,900 3,700
30/06/2026 4,300 0 (0%) 120 0.52 0 0 4,300 4,900 3,700
29/06/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
25/06/2026 4,500 0 (0%) 360 1.57 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0.1 (2.27%) 300 1.34 0 0 4,400 5,000 3,800
19/06/2026 4,500 0.1 (2.27%) 500 2.21 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 820 3.61 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 3 0.01 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 2,101 9.24 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 6,700 29.2 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 311 1.38 0 0 4,400 5,000 3,800
05/06/2026 5,000 0.5 (11.11%) 1,200 5.23 0 0 4,500 5,100 3,900
04/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/06/2026 4,500 0 (0%) 218 0.98 0 0 4,500 5,100 3,900
02/06/2026 4,500 -0.1 (-2.17%) 100 0.45 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
28/05/2026 4,700 0.2 (4.44%) 200 0.92 0 0 4,500 5,100 3,900
27/05/2026 4,900 0.1 (2.08%) 2,000 9.09 0 0 4,800 5,500 4,100
26/05/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,200 4,000
25/05/2026 4,800 0 (0%) 3,000 13.7 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 1,935 9.29 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 110 0.53 0 0 4,900 5,600 4,200
19/05/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 3,200 16 0 0 5,000 5,700 4,300
15/05/2026 5,100 0.2 (4.08%) 1,394 6.93 0 0 4,900 5,600 4,200
14/05/2026 4,800 0 (0%) 4,000 19.54 0 0 4,800 5,500 4,100
13/05/2026 4,800 0 (0%) 19,152 92.17 0 0 4,800 5,500 4,100
12/05/2026 4,800 -0.1 (-2.04%) 400 1.92 0 0 4,900 5,600 4,200
11/05/2026 4,800 0.2 (4.35%) 5,120 24.94 0 0 4,600 5,200 4,000
08/05/2026 4,600 0.1 (2.22%) 1,721 7.94 0 0 4,500 5,100 3,900
07/05/2026 4,600 0.1 (2.22%) 9,900 44.41 0 0 4,500 5,100 3,900
06/05/2026 4,500 0.3 (7.14%) 610 2.75 0 0 4,200 4,800 3,600
05/05/2026 4,200 -0.4 (-8.7%) 4,302 18.04 0 0 4,600 5,200 4,000
04/05/2026 4,600 0.4 (9.52%) 200 0.92 0 0 4,200 4,800 3,600

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