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 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/10/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
26/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/10/2026 3,100 0 (0%) 37 0.11 0 0 3,100 3,500 2,700
20/10/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
19/10/2026 3,100 0 (0%) 7 0.02 0 0 3,100 3,500 2,700
16/10/2026 3,100 0 (0%) 103 0.32 0 0 3,100 3,500 2,700
15/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/10/2026 3,100 0.1 (3.33%) 900 2.79 0 0 3,000 3,400 2,600
13/10/2026 3,100 0.1 (3.33%) 1,647 5.01 0 0 3,000 3,400 2,600
12/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2026 3,000 0.1 (3.45%) 847 2.53 0 0 2,900 3,300 2,500
07/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/10/2026 2,900 -0.1 (-3.33%) 200 0.58 0 0 3,000 3,400 2,600
05/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/10/2026 3,000 0 (0%) 3,100 9.3 0 0 3,000 3,400 2,600
30/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2026 3,000 0 (0%) 3 0.01 0 0 3,000 3,400 2,600
28/09/2026 3,000 0 (0%) 10,900 32.74 0 0 3,000 3,400 2,600
25/09/2026 3,000 0 (0%) 9,100 27.3 0 0 3,000 3,400 2,600
24/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2026 3,000 -0.2 (-6.25%) 800 2.4 0 0 3,200 3,600 2,800
22/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
18/09/2026 3,200 -0.1 (-3.03%) 300 0.96 0 0 3,300 3,700 2,900
17/09/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
16/09/2026 3,000 -0.3 (-9.09%) 400 1.2 0 0 3,300 3,700 2,900
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,300 0.1 (3.13%) 300 0.98 0 0 3,200 3,600 2,800
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
04/09/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
03/09/2026 3,100 0 (0%) 4 0.01 0 0 3,100 3,500 2,700
28/08/2026 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
27/08/2026 3,100 0.1 (3.33%) 300 0.93 0 0 3,000 3,400 2,600
26/08/2026 3,000 0 (0%) 1,000 3 0 0 3,000 3,400 2,600
25/08/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
24/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/08/2026 3,000 -0.1 (-3.23%) 9,000 27 0 0 3,100 3,500 2,700
20/08/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
19/08/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
18/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,000 0 (0%) 1,101 3.39 0 0 3,000 3,400 2,600
12/08/2026 3,100 0.1 (3.33%) 1,702 5.11 0 0 3,000 3,400 2,600
11/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/08/2026 3,000 0 (0%) 1,200 3.64 0 0 3,000 3,400 2,600
07/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/08/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
05/08/2026 3,000 -0.1 (-3.23%) 1,000 3 0 0 3,100 3,500 2,700
04/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/07/2026 3,100 0.1 (3.33%) 3,100 9.49 0 0 3,000 3,400 2,600
30/07/2026 3,000 0 (0%) 1,800 5.44 0 0 3,000 3,400 2,600
29/07/2026 3,000 -0.2 (-6.25%) 2,500 7.51 0 0 3,200 3,600 2,800
28/07/2026 3,300 0.2 (6.45%) 700 2.22 0 0 3,100 3,500 2,700
27/07/2026 3,000 0 (0%) 1,000 3.09 0 0 3,000 3,400 2,600
24/07/2026 3,000 -0.1 (-3.23%) 700 2.1 0 0 3,100 3,500 2,700
23/07/2026 3,200 0.1 (3.23%) 300 0.94 0 0 3,100 3,500 2,700
22/07/2026 3,000 0 (0%) 700 2.16 0 0 3,000 3,400 2,600
21/07/2026 3,000 -0.2 (-6.25%) 200 0.6 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
16/07/2026 3,200 0 (0%) 9,300 28.84 0 0 3,200 3,600 2,800
15/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/07/2026 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
13/07/2026 3,000 -0.1 (-3.23%) 1,508 4.55 0 0 3,100 3,500 2,700
10/07/2026 3,100 0.1 (3.33%) 400 1.24 0 0 3,000 3,400 2,600
09/07/2026 3,000 -0.1 (-3.23%) 1,700 5.1 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 3,200 9.81 0 0 3,100 3,500 2,700
06/07/2026 3,100 -0.1 (-3.13%) 400 1.24 0 0 3,200 3,600 2,800
03/07/2026 3,300 0.2 (6.45%) 600 1.9 0 0 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
01/07/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
30/06/2026 3,000 -0.1 (-3.23%) 9,000 27 0 0 3,100 3,500 2,700
29/06/2026 3,100 0.1 (3.33%) 400 1.24 0 0 3,000 3,400 2,600
26/06/2026 3,000 -0.1 (-3.23%) 17,000 51 0 0 3,100 3,500 2,700
25/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/06/2026 3,100 0 (0%) 300 0.94 0 0 3,100 3,500 2,700
23/06/2026 3,100 -0.2 (-6.06%) 900 2.81 0 0 3,300 3,700 2,900
22/06/2026 3,000 0 (0%) 2,500 8.19 0 0 3,000 3,400 2,600
19/06/2026 3,100 0.1 (3.33%) 2,400 7.23 0 0 3,000 3,400 2,600
18/06/2026 3,200 -0.1 (-3.03%) 4,100 12.32 0 0 3,300 3,700 2,900
17/06/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
16/06/2026 3,000 -0.2 (-6.25%) 17,500 52.52 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 -0.2 (-5.88%) 1,400 4.51 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,300 -0.1 (-2.94%) 600 2.03 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/06/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
03/06/2026 3,100 -0.1 (-3.13%) 2,200 6.62 0 0 3,200 3,600 2,800
02/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/06/2026 3,100 0 (0%) 800 2.52 0 0 3,100 3,500 2,700
29/05/2026 3,200 0.1 (3.23%) 500 1.54 0 0 3,100 3,500 2,700
28/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/05/2026 3,100 0.1 (3.33%) 2,300 7.05 0 0 3,000 3,400 2,600
26/05/2026 3,000 -0.1 (-3.23%) 700 2.1 0 0 3,100 3,500 2,700
25/05/2026 3,200 0 (0%) 602 1.85 0 0 3,200 3,600 2,800
22/05/2026 3,200 0.1 (3.23%) 600 1.9 0 0 3,100 3,500 2,700
21/05/2026 3,000 0 (0%) 600 1.88 0 0 3,000 3,400 2,600
20/05/2026 3,000 -0.3 (-9.09%) 3,200 9.57 0 0 3,300 3,700 2,900
19/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/05/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
14/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/05/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 1,000 3.1 0 0 3,100 3,500 2,700
11/05/2026 3,100 -0.4 (-11.43%) 501 1.55 0 0 3,500 4,000 3,000
08/05/2026 3,400 0.2 (6.25%) 1,000 3.46 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0.2 (6.67%) 27,100 86.72 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 2,502 7.51 0 0 3,000 3,400 2,600
04/05/2026 3,200 0.2 (6.67%) 1,504 4.53 0 0 3,000 3,400 2,600

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