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
04/11/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/11/2026 1,600 -0.1 (-5.88%) 35,200 56.46 0 0 1,700 1,900 1,500
02/11/2026 1,700 0.1 (6.25%) 411 0.7 0 0 1,600 1,800 1,400
30/10/2026 1,600 -0.1 (-5.88%) 1,100 1.76 0 0 1,700 1,900 1,500
29/10/2026 1,700 0 (0%) 14,400 24.47 0 0 1,700 1,900 1,500
28/10/2026 1,700 0 (0%) 6,900 11.73 0 0 1,700 1,900 1,500
27/10/2026 1,700 0 (0%) 8,400 14.28 0 0 1,700 1,900 1,500
26/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/10/2026 1,700 -0.1 (-5.56%) 20,400 34.69 0 0 1,800 2,000 1,600
22/10/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
21/10/2026 1,700 0 (0%) 1,400 2.38 0 0 1,700 1,900 1,500
20/10/2026 1,700 -0.1 (-5.56%) 8,100 13.77 0 0 1,800 2,000 1,600
19/10/2026 1,800 0 (0%) 200 0.36 0 0 1,800 2,000 1,600
16/10/2026 1,800 0 (0%) 1,600 2.82 0 0 1,800 2,000 1,600
15/10/2026 1,800 0 (0%) 200 0.36 0 0 1,800 2,000 1,600
14/10/2026 1,800 0.1 (5.88%) 1,900 3.34 0 0 1,700 1,900 1,500
13/10/2026 1,700 0 (0%) 10,000 17 0 0 1,700 1,900 1,500
12/10/2026 1,700 0 (0%) 50,803 84.87 0 0 1,700 1,900 1,500
09/10/2026 1,700 0 (0%) 12,000 20.4 0 0 1,700 1,900 1,500
08/10/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 21,300 36.21 0 0 1,700 1,900 1,500
06/10/2026 1,700 0 (0%) 8,100 13.78 0 0 1,700 1,900 1,500
05/10/2026 1,800 0.1 (5.88%) 12,600 21.48 0 0 1,700 1,900 1,500
02/10/2026 1,700 -0.1 (-5.56%) 31,202 53.05 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 1,301 2.3 0 0 1,800 2,000 1,600
30/09/2026 1,800 0 (0%) 710 1.29 0 0 1,800 2,000 1,600
29/09/2026 1,800 0 (0%) 2,000 3.6 0 0 1,800 2,000 1,600
28/09/2026 1,800 -0.1 (-5.26%) 17,300 31.14 0 0 1,900 2,100 1,700
25/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/09/2026 1,900 0.1 (5.56%) 500 0.95 0 0 1,800 2,000 1,600
23/09/2026 1,800 -0.1 (-5.26%) 10,000 18 0 0 1,900 2,100 1,700
22/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/09/2026 1,900 0 (0%) 101 0.19 0 0 1,900 2,100 1,700
18/09/2026 1,900 0 (0%) 6,008 11.42 0 0 1,900 2,100 1,700
17/09/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
16/09/2026 1,900 0 (0%) 3,500 6.65 0 0 1,900 2,100 1,700
15/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 9 0.02 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 200 0.37 0 0 1,900 2,100 1,700
09/09/2026 1,800 -0.1 (-5.26%) 1,500 2.8 0 0 1,900 2,100 1,700
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 55,400 105.21 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 1,500 2.86 0 0 1,900 2,100 1,700
24/08/2026 1,900 0.1 (5.56%) 1,400 2.67 0 0 1,800 2,000 1,600
21/08/2026 1,800 -0.2 (-10%) 6,100 11.09 0 0 2,000 2,300 1,700
20/08/2026 2,000 0.1 (5.26%) 100 0.2 0 0 1,900 2,100 1,700
19/08/2026 2,000 0.1 (5.26%) 1,100 2.1 0 0 1,900 2,100 1,700
18/08/2026 1,900 0 (0%) 9,300 17.67 0 0 1,900 2,100 1,700
17/08/2026 1,900 0 (0%) 1,601 3.04 0 0 1,900 2,100 1,700
14/08/2026 2,000 0.1 (5.26%) 10,500 20.47 0 0 1,900 2,100 1,700
13/08/2026 2,000 0.1 (5.26%) 29,900 56.73 0 0 1,900 2,100 1,700
12/08/2026 1,900 0.1 (5.56%) 100 0.19 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 9,600 17.28 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 4,400 7.92 0 0 1,800 2,000 1,600
07/08/2026 1,800 0 (0%) 2,102 3.78 0 0 1,800 2,000 1,600
06/08/2026 1,900 0.1 (5.56%) 600 1.09 0 0 1,800 2,000 1,600
05/08/2026 1,900 0.1 (5.56%) 19,256 34.72 0 0 1,800 2,000 1,600
04/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/08/2026 1,800 0 (0%) 3,548 6.38 0 0 1,800 2,000 1,600
31/07/2026 1,800 0 (0%) 5,500 9.9 0 0 1,800 2,000 1,600
30/07/2026 1,800 0 (0%) 9,602 17.28 0 0 1,800 2,000 1,600
29/07/2026 1,800 0 (0%) 3,900 7.02 0 0 1,800 2,000 1,600
28/07/2026 1,800 0 (0%) 5,200 9.36 0 0 1,800 2,000 1,600
27/07/2026 1,800 -0.1 (-5.26%) 700 1.27 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 2,200 4.1 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 700 1.33 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 -0.1 (-5%) 200 0.38 0 0 2,000 2,300 1,700
20/07/2026 2,000 0.1 (5.26%) 2,500 4.88 0 0 1,900 2,100 1,700
17/07/2026 1,900 -0.1 (-5%) 2,000 3.8 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0.1 (5.26%) 8,000 15.98 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 41,300 78.48 0 0 1,900 2,100 1,700
10/07/2026 1,900 0.1 (5.56%) 20,400 38.77 0 0 1,800 2,000 1,600
09/07/2026 1,900 0 (0%) 14,618 26.47 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 5,006 9.51 0 0 1,900 2,100 1,700
06/07/2026 1,900 -0.1 (-5%) 18,000 34.2 0 0 2,000 2,300 1,700
03/07/2026 2,000 0.1 (5.26%) 401 0.8 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 -0.1 (-5%) 6,563 12.47 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 4,000 7.99 0 0 2,000 2,300 1,700
29/06/2026 2,000 0.1 (5.26%) 663 1.28 0 0 1,900 2,100 1,700
26/06/2026 1,800 -0.1 (-5.26%) 7,000 13.26 0 0 1,900 2,100 1,700
25/06/2026 1,900 -0.2 (-9.52%) 15,000 28.6 0 0 2,100 2,400 1,800
24/06/2026 2,000 0 (0%) 1,800 3.77 0 0 2,000 2,300 1,700
23/06/2026 2,100 0.1 (5%) 5,500 11 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 3,800 7.66 0 0 2,000 2,300 1,700
19/06/2026 2,000 -0.1 (-4.76%) 1,100 2.2 0 0 2,100 2,400 1,800
18/06/2026 2,100 0.1 (5%) 4,500 9.25 0 0 2,000 2,300 1,700
17/06/2026 2,000 -0.1 (-4.76%) 48,100 96.2 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 2,606 5.47 0 0 2,100 2,400 1,800
15/06/2026 2,100 0.1 (5%) 28,102 59.01 0 0 2,000 2,300 1,700
12/06/2026 2,100 0.1 (5%) 1,699 3.41 0 0 2,000 2,300 1,700
11/06/2026 2,000 0.1 (5.26%) 25,400 50.79 0 0 1,900 2,100 1,700
10/06/2026 1,900 -0.1 (-5%) 9,000 17.1 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0.1 (5.26%) 1,000 2 0 0 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 9,900 18.81 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 38,700 73.53 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 5 0.01 0 0 1,900 2,100 1,700
29/05/2026 1,900 -0.1 (-5%) 4,902 9.33 0 0 2,000 2,300 1,700
28/05/2026 2,000 0.1 (5.26%) 5,000 9.75 0 0 1,900 2,100 1,700
27/05/2026 1,900 0.1 (5.56%) 43,501 82.44 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 706 1.27 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 401 0.73 0 0 1,800 2,000 1,600
22/05/2026 1,900 0 (0%) 20,602 37.09 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 1,200 2.28 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 102 0.19 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 18,402 34.96 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 3,402 6.49 0 0 2,000 2,300 1,700
15/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
12/05/2026 2,000 0.1 (5.26%) 101 0.2 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 14,900 28.35 0 0 1,900 2,100 1,700
08/05/2026 2,000 0.1 (5.26%) 800 1.53 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 1,400 2.68 0 0 1,900 2,100 1,700
06/05/2026 2,000 0.1 (5.26%) 3,700 7.04 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 457 0.88 0 0 1,900 2,100 1,700
04/05/2026 2,000 0 (0%) 30,200 57.44 0 0 2,000 2,300 1,700

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