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 0.1 (2.38%) 11,800 49.86 0 0 4,200 4,600 3,800
29/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
27/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
26/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
23/10/2026 4,200 0 (0%) 4,020 15.91 0 0 4,200 4,600 3,800
22/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
21/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
20/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
19/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
16/10/2026 4,200 -0.3 (-6.67%) 89,300 401.71 0 0 4,500 4,900 4,100
15/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/10/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/10/2026 4,500 -0.1 (-2.17%) 123,052 572.3 0 0 4,600 5,000 4,200
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
05/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/10/2026 4,600 0.4 (9.52%) 281,772 1,290.99 0 0 4,200 4,600 3,800
01/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
25/09/2026 4,200 0.3 (7.69%) 36,101 150.66 0 0 3,900 4,200 3,600
24/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
23/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
22/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
21/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
18/09/2026 3,900 0.3 (8.33%) 84,501 326.37 0 0 3,600 3,900 3,300
17/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
11/09/2026 3,600 0.3 (9.09%) 318,400 1,138.66 0 0 3,300 3,600 3,000
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
08/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
07/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/09/2026 3,300 0.2 (6.45%) 1,500 4.85 0 0 3,100 3,400 2,800
03/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
28/08/2026 3,100 0.2 (6.9%) 261,400 810.31 0 0 2,900 3,100 2,700
27/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/08/2026 2,900 -0.3 (-9.38%) 17,900 51.91 0 0 3,200 3,500 2,900
20/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
19/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
18/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
17/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
14/08/2026 3,200 -0.3 (-8.57%) 8,000 25.6 0 0 3,500 3,800 3,200
13/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
07/08/2026 3,500 -0.3 (-7.89%) 29,800 104.41 0 0 3,800 4,100 3,500
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/07/2026 3,800 0.1 (2.7%) 41,900 142.68 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.4 (-9.76%) 21,400 79.18 0 0 4,100 4,500 3,700
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 0.2 (5.13%) 104 0.43 0 0 3,900 4,200 3,600
16/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
14/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
10/07/2026 3,900 -0.4 (-9.3%) 56,800 221.6 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
03/07/2026 4,300 -0.4 (-8.51%) 38,000 163.4 0 0 4,700 5,100 4,300
02/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
01/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/06/2026 4,700 -0.5 (-9.62%) 1,802 8.47 0 0 5,200 5,700 4,700
25/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/06/2026 5,200 -0.5 (-8.77%) 8,400 43.68 38,000 197.6 5,700 6,200 5,200
18/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
17/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
15/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/06/2026 5,700 -0.6 (-9.52%) 730 4.16 0 0 6,300 6,900 5,700
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/06/2026 6,300 -0.7 (-10%) 530 3.34 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/05/2026 7,000 0.5 (7.69%) 153,011 902.87 0 0 6,500 7,100 5,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/05/2026 6,500 -0.7 (-9.72%) 3,204 20.83 0 0 7,200 7,900 6,500
21/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
18/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/05/2026 7,200 0 (0%) 14 0.09 0 0 7,200 7,900 6,500
14/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
12/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.7 (-8.86%) 11,402 82.16 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200

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