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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2026 3,000 -0.1 (-3.23%) 1,400 4.15 0 0 3,100 3,500 2,700
28/10/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/10/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
26/10/2026 3,000 -0.2 (-6.25%) 3,000 9 0 0 3,200 3,600 2,800
23/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/10/2026 3,200 0.3 (10.34%) 1,200 3.88 0 0 2,900 3,300 2,500
21/10/2026 3,100 -0.1 (-3.13%) 6,501 18.94 0 0 3,200 3,600 2,800
20/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/10/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
16/10/2026 3,200 0.1 (3.23%) 200 0.64 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 (-3.13%) 500 1.55 0 0 3,200 3,600 2,800
13/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/10/2026 3,200 0 (0%) 2 0.01 0 0 3,200 3,600 2,800
08/10/2026 3,200 0.1 (3.23%) 500 1.6 0 0 3,100 3,500 2,700
07/10/2026 3,100 -0.2 (-6.06%) 11,100 34.42 0 0 3,300 3,700 2,900
06/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/10/2026 3,300 0.1 (3.13%) 300 0.99 0 0 3,200 3,600 2,800
02/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/10/2026 3,200 0 (0%) 101 0.32 0 0 3,200 3,600 2,800
30/09/2026 3,100 0.1 (3.33%) 1,200 3.78 0 0 3,000 3,400 2,600
29/09/2026 3,000 -0.1 (-3.23%) 1,600 4.85 0 0 3,100 3,500 2,700
28/09/2026 3,100 -0.5 (-13.89%) 8,100 25.11 0 0 3,600 4,100 3,100
25/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/09/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
22/09/2026 3,400 -0.1 (-2.86%) 700 2.3 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%) 0 0 0 0 3,500 4,000 3,000
17/09/2026 3,400 0.3 (9.68%) 202 0.7 0 0 3,100 3,500 2,700
16/09/2026 3,100 -0.3 (-8.82%) 2,800 8.68 0 0 3,400 3,900 2,900
15/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
10/09/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
09/09/2026 3,100 -0.2 (-6.06%) 2,000 6.2 0 0 3,300 3,700 2,900
08/09/2026 3,300 -0.4 (-10.81%) 3,000 9.8 0 0 3,700 4,200 3,200
07/09/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
04/09/2026 3,700 0.3 (8.82%) 100 0.37 0 0 3,400 3,900 2,900
03/09/2026 3,500 -0.4 (-10.26%) 2,700 9.25 0 0 3,900 4,400 3,400
28/08/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0.4 (12.9%) 200 0.7 0 0 3,100 3,500 2,700
25/08/2026 3,100 -0.2 (-6.06%) 3,400 10.54 0 0 3,300 3,700 2,900
24/08/2026 3,400 0 (0%) 1,600 5.22 0 0 3,400 3,900 2,900
21/08/2026 3,500 0.3 (9.38%) 1,800 6.06 0 0 3,200 3,600 2,800
20/08/2026 3,200 0 (0%) 2,200 7.07 0 0 3,200 3,600 2,800
19/08/2026 3,200 -0.1 (-3.03%) 7,000 22.38 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 1,001 3.3 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 5,601 18.48 0 0 3,300 3,700 2,900
13/08/2026 3,300 -0.2 (-5.71%) 2,400 7.92 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 3,800 13.11 0 0 3,500 4,000 3,000
11/08/2026 3,600 -0.1 (-2.7%) 4,500 15.61 0 0 3,700 4,200 3,200
10/08/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
07/08/2026 3,400 0 (0%) 5,600 18.54 0 0 3,400 3,900 2,900
06/08/2026 3,700 0.3 (8.82%) 11,000 37.3 0 0 3,400 3,900 2,900
05/08/2026 3,400 0 (0%) 6,600 22.11 0 0 3,400 3,900 2,900
04/08/2026 3,300 -0.1 (-2.94%) 6,304 21.26 0 0 3,400 3,900 2,900
03/08/2026 3,400 -0.2 (-5.56%) 408 1.39 0 0 3,600 4,100 3,100
31/07/2026 3,700 0 (0%) 1,000 3.56 0 0 3,700 4,200 3,200
30/07/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
29/07/2026 3,300 0 (0%) 1,902 6.31 0 0 3,300 3,700 2,900
28/07/2026 3,300 -0.2 (-5.71%) 2,600 8.59 0 0 3,500 4,000 3,000
27/07/2026 3,500 0.3 (9.38%) 3,600 12.71 0 0 3,200 3,600 2,800
24/07/2026 3,200 -0.4 (-11.11%) 9,200 29.64 0 0 3,600 4,100 3,100
23/07/2026 3,800 0.4 (11.76%) 900 3.22 0 0 3,400 3,900 2,900
22/07/2026 3,300 -0.2 (-5.71%) 17,401 58.64 0 0 3,500 4,000 3,000
21/07/2026 3,600 -0.4 (-10%) 23,702 83.81 0 0 4,000 4,600 3,400
20/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/07/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
10/07/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/07/2026 3,900 -0.1 (-2.5%) 5,601 22.15 0 0 4,000 4,600 3,400
03/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/07/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
30/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
26/06/2026 3,800 0 (0%) 1,402 5.17 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/06/2026 3,800 0.1 (2.7%) 200 0.75 0 0 3,700 4,200 3,200
23/06/2026 3,800 -0.1 (-2.56%) 3,300 12.16 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 -0.1 (-2.5%) 117 0.46 0 0 4,000 4,600 3,400
16/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
28/05/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
27/05/2026 4,000 0.1 (2.56%) 101 0.4 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 604 2.27 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 1,307 4.91 0 0 3,800 4,300 3,300
20/05/2026 3,800 0.1 (2.7%) 900 3.43 0 0 3,700 4,200 3,200
19/05/2026 4,000 0.5 (14.29%) 304 1.11 0 0 3,500 4,000 3,000
18/05/2026 3,500 -0.5 (-12.5%) 12,100 42.56 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 1 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 0.5 (14.29%) 427 1.69 0 0 3,500 4,000 3,000
05/05/2026 3,500 -0.3 (-7.89%) 4,000 14.12 0 0 3,800 4,300 3,300
04/05/2026 3,600 -0.3 (-7.69%) 2,300 8.67 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