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 2,200 0 (0%) 200 0.44 0 0 2,200 2,500 1,900
29/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2026 2,200 -0.1 (-4.35%) 1,000 2.18 0 0 2,300 2,600 2,000
27/10/2026 2,300 -0.4 (-14.81%) 3,315 7.66 0 0 2,700 3,100 2,300
26/10/2026 2,800 0.3 (12%) 801 2.19 0 0 2,500 2,800 2,200
23/10/2026 2,600 0.3 (13.04%) 900 2.21 0 0 2,300 2,600 2,000
22/10/2026 2,300 -0.3 (-11.54%) 2,300 5.37 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 12,204 31.16 0 0 2,600 2,900 2,300
20/10/2026 2,600 0.3 (13.04%) 2,307 5.91 0 0 2,300 2,600 2,000
19/10/2026 2,300 0.3 (15%) 1,504 3.45 0 0 2,000 2,300 1,700
16/10/2026 2,000 -0.2 (-9.09%) 4,100 8.12 0 0 2,200 2,500 1,900
15/10/2026 1,900 -0.1 (-5%) 1,800 4 0 0 2,000 2,300 1,700
14/10/2026 2,100 0.2 (10.53%) 800 1.61 0 0 1,900 2,100 1,700
13/10/2026 1,900 0 (0%) 4 0.01 0 0 1,900 2,100 1,700
12/10/2026 2,000 0.2 (11.11%) 7,300 14.03 0 0 1,800 2,000 1,600
09/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2026 1,800 0 (0%) 2,001 3.5 0 0 1,800 2,000 1,600
07/10/2026 1,800 -0.1 (-5.26%) 2,100 3.79 0 0 1,900 2,100 1,700
06/10/2026 1,900 0.2 (11.76%) 4,501 8.55 0 0 1,700 1,900 1,500
05/10/2026 1,800 0 (0%) 201 0.34 0 0 1,800 2,000 1,600
02/10/2026 1,700 0 (0%) 400 0.7 0 0 1,700 1,900 1,500
01/10/2026 1,700 -0.3 (-15%) 203 0.35 0 0 2,000 2,300 1,700
30/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
25/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/09/2026 2,000 0 (0%) 34,500 69 0 0 2,000 2,300 1,700
22/09/2026 2,000 -0.1 (-4.76%) 25,100 50.2 0 0 2,100 2,400 1,800
21/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/09/2026 2,100 0.2 (10.53%) 200 0.41 0 0 1,900 2,100 1,700
17/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/09/2026 2,100 0 (0%) 21,000 40 0 0 2,100 2,400 1,800
15/09/2026 2,000 -0.1 (-4.76%) 1,801 3.74 0 0 2,100 2,400 1,800
14/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/09/2026 2,100 -0.1 (-4.55%) 900 1.9 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 14 0.03 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
08/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/09/2026 2,200 0.1 (4.76%) 800 1.76 0 0 2,100 2,400 1,800
04/09/2026 2,200 0 (0%) 400 0.85 0 0 2,200 2,500 1,900
03/09/2026 2,200 -0.1 (-4.35%) 2,100 4.52 0 0 2,300 2,600 2,000
28/08/2026 2,300 0 (0%) 400 0.92 0 0 2,300 2,600 2,000
27/08/2026 2,400 0.2 (9.09%) 400 0.92 0 0 2,200 2,500 1,900
26/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/08/2026 2,200 0 (0%) 126,000 283.2 0 0 2,200 2,500 1,900
24/08/2026 2,200 -0.1 (-4.35%) 125,600 282.24 0 0 2,300 2,600 2,000
21/08/2026 2,200 -0.2 (-8.33%) 117,701 267.1 0 0 2,400 2,700 2,100
20/08/2026 2,200 -0.3 (-12%) 137,400 332.33 0 0 2,500 2,800 2,200
19/08/2026 2,400 -0.3 (-11.11%) 433,500 1,064.53 0 0 2,700 3,100 2,300
18/08/2026 2,700 0.2 (8%) 34,803 93.97 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 65,601 164. 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 38,700 96.75 0 0 2,500 2,800 2,200
13/08/2026 2,600 0 (0%) 51,540 129.03 0 0 2,600 2,900 2,300
12/08/2026 2,600 0.2 (8.33%) 22,696 59.1 0 0 2,400 2,700 2,100
11/08/2026 3,200 0.4 (14.29%) 2,200 5.36 0 0 2,800 3,200 2,400
10/08/2026 2,800 -0.4 (-12.5%) 69,600 194.94 0 0 3,200 3,600 2,800
07/08/2026 3,200 0 (0%) 32 0.11 0 0 3,200 3,600 2,800
06/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/08/2026 3,200 -0.5 (-13.51%) 51,200 163.84 0 0 3,700 4,200 3,200
04/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/07/2026 3,700 0 (0%) 32 0.1 0 0 3,700 4,200 3,200
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/07/2026 3,700 0 (0%) 3 0.01 0 0 3,700 4,200 3,200
21/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/07/2026 3,800 0 (0%) 20,100 75.1 0 0 3,800 4,300 3,300
17/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/07/2026 3,700 0 (0%) 408 1.55 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2026 3,700 0.3 (8.82%) 108 0.4 0 0 3,400 3,900 2,900
13/07/2026 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
10/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/07/2026 3,400 -0.1 (-2.86%) 108 0.37 0 0 3,500 4,000 3,000
08/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/07/2026 3,500 -0.3 (-7.89%) 100 0.35 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/06/2026 3,800 0 (0%) 18 0.06 0 0 3,800 4,300 3,300
26/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 65 0.23 0 0 3,800 4,300 3,300
24/06/2026 3,700 0.3 (8.82%) 215 0.79 0 0 3,400 3,900 2,900
23/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
10/06/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
08/06/2026 3,000 -0.2 (-6.25%) 7,100 21.8 0 0 3,200 3,600 2,800
05/06/2026 3,200 0.1 (3.23%) 3,008 9.63 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
02/06/2026 3,100 -0.1 (-3.13%) 2,102 6.52 0 0 3,200 3,600 2,800
01/06/2026 3,200 -0.2 (-5.88%) 100 0.32 0 0 3,400 3,900 2,900
29/05/2026 3,400 -0.1 (-2.86%) 2,100 7.12 0 0 3,500 4,000 3,000
28/05/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
27/05/2026 3,200 -0.2 (-5.88%) 2,000 6.4 0 0 3,400 3,900 2,900
26/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/05/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
22/05/2026 3,400 0.4 (13.33%) 102 0.35 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.2 (7.14%) 2,201 6.62 0 0 2,800 3,200 2,400
20/05/2026 2,800 -0.4 (-12.5%) 100 0.28 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 1,172 3.75 0 0 3,200 3,600 2,800
18/05/2026 3,200 0.4 (14.29%) 4,600 14.7 0 0 2,800 3,200 2,400
15/05/2026 2,800 -0.4 (-12.5%) 701 1.98 0 0 3,200 3,600 2,800
14/05/2026 3,000 0.1 (3.45%) 789 2.5 0 0 2,900 3,300 2,500
13/05/2026 2,900 -0.4 (-12.12%) 100 0.29 0 0 3,300 3,700 2,900
12/05/2026 3,300 -0.1 (-2.94%) 1,200 4.01 0 0 3,400 3,900 2,900
11/05/2026 3,600 0.4 (12.5%) 8,141 28.04 0 0 3,200 3,600 2,800
08/05/2026 3,600 0.3 (9.09%) 1,850 5.97 0 0 3,300 3,700 2,900
07/05/2026 3,300 -0.1 (-2.94%) 500 1.65 0 0 3,400 3,900 2,900
06/05/2026 3,500 0.4 (12.9%) 17,106 57.81 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.3 (-9.09%) 19,156 59.68 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 3,500 11.43 0 0 3,300 3,700 2,900

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