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 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
29/10/2026 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
28/10/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
27/10/2026 1,500 0 (0%) 600 0.9 0 0 1,500 1,700 1,300
26/10/2026 1,500 0 (0%) 1,000 1.5 0 0 1,500 1,700 1,300
23/10/2026 1,500 0 (0%) 211 0.32 0 0 1,500 1,700 1,300
22/10/2026 1,500 0 (0%) 2,200 3.3 0 0 1,500 1,700 1,300
21/10/2026 1,500 0 (0%) 1,000 1.5 0 0 1,500 1,700 1,300
20/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/10/2026 1,500 0 (0%) 1 0. 0 0 1,500 1,700 1,300
16/10/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
15/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2026 1,500 -0.1 (-6.25%) 7,015 10.82 0 0 1,600 1,800 1,400
13/10/2026 1,600 -0.1 (-5.88%) 601 0.96 0 0 1,700 1,900 1,500
12/10/2026 1,700 0.2 (13.33%) 215 0.35 0 0 1,500 1,700 1,300
09/10/2026 1,500 -0.1 (-6.25%) 500 0.75 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2026 1,600 -0.1 (-5.88%) 1,000 1.55 0 0 1,700 1,900 1,500
05/10/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
02/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/10/2026 1,600 0.1 (6.67%) 700 1.12 0 0 1,500 1,700 1,300
30/09/2026 1,500 -0.1 (-6.25%) 500 0.75 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 67 0.11 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/09/2026 1,600 0.2 (14.29%) 134 0.21 0 0 1,400 1,600 1,200
24/09/2026 1,400 -0.1 (-6.67%) 1,007 1.41 0 0 1,500 1,700 1,300
23/09/2026 1,500 -0.1 (-6.25%) 100 0.15 0 0 1,600 1,800 1,400
22/09/2026 1,600 -0.1 (-5.88%) 500 0.8 0 0 1,700 1,900 1,500
21/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/09/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
10/09/2026 1,500 0 (0%) 200 0.3 0 0 1,500 1,700 1,300
09/09/2026 1,500 0 (0%) 200 0.3 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 1 0. 0 0 1,500 1,700 1,300
07/09/2026 1,500 -0.1 (-6.25%) 1,000 1.5 0 0 1,600 1,800 1,400
04/09/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
03/09/2026 1,400 -0.1 (-6.67%) 115 0.16 0 0 1,500 1,700 1,300
28/08/2026 1,500 -0.2 (-11.76%) 101 0.15 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2026 1,700 0.1 (6.25%) 601 1.02 0 0 1,600 1,800 1,400
25/08/2026 1,600 0.1 (6.67%) 15,400 24.64 0 0 1,500 1,700 1,300
24/08/2026 1,500 0.1 (7.14%) 100 0.15 0 0 1,400 1,600 1,200
21/08/2026 1,400 0.1 (7.69%) 1,000 1.4 0 0 1,300 1,400 1,200
20/08/2026 1,400 0 (0%) 500 0.65 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 13 0.02 0 0 1,400 1,600 1,200
14/08/2026 1,400 -0.2 (-12.5%) 6,100 8.55 0 0 1,600 1,800 1,400
13/08/2026 1,600 -0.1 (-5.88%) 3,900 6.24 0 0 1,700 1,900 1,500
12/08/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
11/08/2026 1,600 0.2 (14.29%) 2,102 3.36 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 600 0.85 0 0 1,400 1,600 1,200
07/08/2026 1,400 0 (0%) 200 0.28 0 0 1,400 1,600 1,200
06/08/2026 1,500 0.1 (7.14%) 200 0.28 0 0 1,400 1,600 1,200
05/08/2026 1,400 0.1 (7.69%) 1,100 1.54 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/08/2026 1,300 -0.2 (-13.33%) 328 0.44 0 0 1,500 1,700 1,300
31/07/2026 1,400 -0.1 (-6.67%) 530 0.79 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,600 -0.1 (-5.88%) 3,500 5.4 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 800 1.36 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 100 0.17 0 0 1,700 1,900 1,500
17/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0 (0%) 9,400 15.98 0 0 1,700 1,900 1,500
14/07/2026 1,800 0 (0%) 1,958 3.27 0 0 1,800 2,000 1,600
13/07/2026 1,800 0.2 (12.5%) 507 0.91 0 0 1,600 1,800 1,400
10/07/2026 1,700 -0.1 (-5.56%) 2,602 4.2 0 0 1,800 2,000 1,600
09/07/2026 1,800 0 (0%) 257 0.45 0 0 1,800 2,000 1,600
08/07/2026 1,800 0.1 (5.88%) 2,100 3.78 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 -0.2 (-10.53%) 1,600 2.72 0 0 1,900 2,100 1,700
03/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
01/07/2026 1,900 0.1 (5.56%) 3,001 5.7 0 0 1,800 2,000 1,600
30/06/2026 1,800 0 (0%) 409 0.74 0 0 1,800 2,000 1,600
29/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/06/2026 1,800 -0.1 (-5.26%) 300 0.54 0 0 1,900 2,100 1,700
25/06/2026 1,900 -0.1 (-5%) 100 0.19 0 0 2,000 2,300 1,700
24/06/2026 2,000 0 (0%) 8 0.02 0 0 2,000 2,300 1,700
23/06/2026 2,000 0 (0%) 10 0.02 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/06/2026 2,000 0 (0%) 4 0.01 0 0 2,000 2,300 1,700
18/06/2026 2,000 0.2 (11.11%) 100 0.2 0 0 1,800 2,000 1,600
17/06/2026 1,900 -0.1 (-5%) 9,326 16.4 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 10 0.02 0 0 2,000 2,300 1,700
12/06/2026 2,000 0 (0%) 200 0.39 0 0 2,000 2,300 1,700
11/06/2026 1,900 -0.1 (-5%) 200 0.39 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 204 0.41 0 0 2,000 2,300 1,700
08/06/2026 2,000 0.2 (11.11%) 318 0.64 0 0 1,800 2,000 1,600
05/06/2026 2,000 0 (0%) 1,732 3.11 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 1,100 2.23 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
22/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
21/05/2026 2,000 0 (0%) 510 0.96 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 1,810 3.35 0 0 2,000 2,300 1,700
15/05/2026 2,000 -0.2 (-9.09%) 900 1.8 0 0 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 94 0.19 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 55 0.11 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 294 0.62 0 0 2,200 2,500 1,900
11/05/2026 2,100 0 (0%) 1,800 3.95 0 0 2,100 2,400 1,800
08/05/2026 2,100 0.2 (10.53%) 110 0.23 0 0 1,900 2,100 1,700
07/05/2026 2,200 0 (0%) 15,774 30.45 0 0 2,200 2,500 1,900
06/05/2026 2,200 -0.3 (-12%) 7,800 17.24 0 0 2,500 2,800 2,200
05/05/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

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