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 2,300 -0.3 (-11.54%) 35,800 82.34 0 0 2,600 2,900 2,300
29/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/10/2026 2,600 -0.4 (-13.33%) 42,602 110.83 0 0 3,000 3,400 2,600
22/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/10/2026 3,000 -0.5 (-14.29%) 14,601 43.83 0 0 3,500 4,000 3,000
15/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/10/2026 3,000 -0.1 (-3.23%) 161,765 562.4 0 0 3,100 3,500 2,700
08/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/10/2026 3,100 0.4 (14.81%) 21,320 66.04 0 0 2,700 3,100 2,300
01/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/09/2026 2,700 0.3 (12.5%) 16,758 45.24 0 0 2,400 2,700 2,100
24/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/09/2026 2,400 0.3 (14.29%) 5,846 14.03 876,150 1,577.07 2,100 2,400 1,800
17/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/09/2026 2,100 0 (0%) 0 0 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 0.2 (10.53%) 4,054 8.51 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/09/2026 1,900 0 (0%) 0 0 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%) 0 0 0 0 1,900 2,100 1,700
04/09/2026 1,900 0.2 (11.76%) 21,327 40.52 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/08/2026 1,700 -0.2 (-10.53%) 102,100 177.7 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/08/2026 1,900 -0.3 (-13.64%) 26,500 51.59 0 0 2,200 2,500 1,900
20/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/08/2026 2,000 -0.2 (-9.09%) 16,700 36.96 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,100 0 (0%) 3,800 8.19 0 0 2,100 2,400 1,800
06/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/07/2026 2,100 -0.3 (-12.5%) 7,302 15.37 0 0 2,400 2,700 2,100
30/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/07/2026 2,400 0.3 (14.29%) 102 0.24 0 0 2,100 2,400 1,800
23/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/07/2026 2,100 -0.3 (-12.5%) 17,052 35.95 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,300 0 (0%) 2,345 5.66 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 -0.3 (-11.54%) 7,365 17. 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/06/2026 2,600 -0.4 (-13.33%) 601 1.56 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 2,900 -0.4 (-12.12%) 4,530 13.43 0 0 3,300 3,700 2,900
18/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/06/2026 3,000 -0.1 (-3.23%) 2,580 8.47 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0.4 (14.81%) 47,554 147.38 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 500 1.37 0 0 2,600 2,900 2,300
28/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 0.3 (13.04%) 16,611 43.19 0 0 2,300 2,600 2,000
21/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/05/2026 2,300 0.3 (15%) 5,610 12.9 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%) 0 0 0 0 2,000 2,300 1,700
12/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/05/2026 2,000 0 (0%) 5,000 10.03 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 0 0 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