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
03/11/2026 1,900 -0.1 (-5%) 2,500 4.98 0 0 2,000 2,300 1,700
02/11/2026 2,000 0 (0%) 41,009 80.01 0 0 2,000 2,300 1,700
30/10/2026 2,000 0 (0%) 21,100 42.2 0 0 2,000 2,300 1,700
29/10/2026 2,000 0 (0%) 21,900 43.54 0 0 2,000 2,300 1,700
28/10/2026 2,000 0 (0%) 19,954 39.9 0 0 2,000 2,300 1,700
27/10/2026 2,000 0 (0%) 2,000 4 0 0 2,000 2,300 1,700
26/10/2026 2,000 0 (0%) 20,000 40 0 0 2,000 2,300 1,700
23/10/2026 2,000 0 (0%) 37,200 73.21 0 0 2,000 2,300 1,700
22/10/2026 1,900 0 (0%) 35,267 69.93 0 0 1,900 2,100 1,700
21/10/2026 1,900 0 (0%) 87,213 165.72 0 0 1,900 2,100 1,700
20/10/2026 1,900 0 (0%) 6,203 11.8 0 0 1,900 2,100 1,700
19/10/2026 1,900 0 (0%) 54,907 104.34 149,000 298 1,900 2,100 1,700
16/10/2026 1,900 -0.2 (-9.52%) 85,134 164.9 0 0 2,100 2,400 1,800
15/10/2026 2,100 0 (0%) 21,500 44.92 0 0 2,100 2,400 1,800
14/10/2026 2,100 0.2 (10.53%) 359,346 748.73 0 0 1,900 2,100 1,700
13/10/2026 2,000 0.2 (11.11%) 99,429 188.43 0 0 1,800 2,000 1,600
12/10/2026 1,800 -0.1 (-5.26%) 35,155 63.78 0 0 1,900 2,100 1,700
09/10/2026 1,900 0 (0%) 8,557 15.95 0 0 1,900 2,100 1,700
08/10/2026 1,900 0 (0%) 731 1.37 0 0 1,900 2,100 1,700
07/10/2026 2,000 0.1 (5.26%) 33,807 63.18 0 0 1,900 2,100 1,700
06/10/2026 1,900 0 (0%) 18,100 33.87 0 0 1,900 2,100 1,700
05/10/2026 1,900 0 (0%) 955 1.82 0 0 1,900 2,100 1,700
02/10/2026 2,000 0.1 (5.26%) 28,417 55.31 0 0 1,900 2,100 1,700
01/10/2026 1,900 0.1 (5.56%) 24,003 45.86 0 0 1,800 2,000 1,600
30/09/2026 1,700 -0.2 (-10.53%) 24,230 44.35 0 0 1,900 2,100 1,700
29/09/2026 1,900 0 (0%) 2,900 5.37 0 0 1,900 2,100 1,700
28/09/2026 1,900 0 (0%) 1,100 2.04 0 0 1,900 2,100 1,700
25/09/2026 1,900 0 (0%) 10,106 18.7 0 0 1,900 2,100 1,700
24/09/2026 1,900 0 (0%) 19,167 35.48 0 0 1,900 2,100 1,700
23/09/2026 1,900 0.1 (5.56%) 13,041 24.12 0 0 1,800 2,000 1,600
22/09/2026 1,800 -0.1 (-5.26%) 5,401 9.73 0 0 1,900 2,100 1,700
21/09/2026 1,900 0 (0%) 795 1.51 0 0 1,900 2,100 1,700
18/09/2026 1,900 0 (0%) 364 0.69 0 0 1,900 2,100 1,700
17/09/2026 1,900 0 (0%) 145 0.27 0 0 1,900 2,100 1,700
16/09/2026 1,900 0 (0%) 200 0.38 0 0 1,900 2,100 1,700
15/09/2026 1,900 0 (0%) 106 0.2 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 1,508 2.8 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 6,200 11.48 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 504 0.96 0 0 1,900 2,100 1,700
09/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
08/09/2026 1,900 0.1 (5.56%) 23,732 43.92 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 14,401 26. 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 1,200 2.26 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 24,700 46.49 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 5,920 11.25 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 330 0.63 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 13,700 26.06 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 11,932 22.09 0 0 1,900 2,100 1,700
20/08/2026 1,900 0 (0%) 207 0.39 0 0 1,900 2,100 1,700
19/08/2026 1,900 0 (0%) 400 0.76 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 4,200 7.97 0 0 2,000 2,300 1,700
17/08/2026 2,000 0.1 (5.26%) 3,520 6.87 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 6,700 12.74 0 0 1,900 2,100 1,700
13/08/2026 1,900 -0.1 (-5%) 20,000 38.03 0 0 2,000 2,300 1,700
12/08/2026 2,000 0 (0%) 10,705 21.41 0 0 2,000 2,300 1,700
11/08/2026 2,000 0 (0%) 160 0.31 0 0 2,000 2,300 1,700
10/08/2026 2,000 0.1 (5.26%) 8,200 16 0 0 1,900 2,100 1,700
07/08/2026 2,000 0.1 (5.26%) 18,800 35.82 0 0 1,900 2,100 1,700
06/08/2026 1,900 -0.1 (-5%) 14,600 27.75 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 3,811 7.44 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 900 1.8 0 0 2,000 2,300 1,700
03/08/2026 2,000 0.1 (5.26%) 14,507 28.33 0 0 1,900 2,100 1,700
31/07/2026 1,900 0 (0%) 21,619 41.21 0 0 1,900 2,100 1,700
30/07/2026 2,000 0.1 (5.26%) 14,200 27.09 0 0 1,900 2,100 1,700
29/07/2026 1,800 -0.1 (-5.26%) 21,100 39.61 0 0 1,900 2,100 1,700
28/07/2026 2,000 0.1 (5.26%) 19,103 36.34 0 0 1,900 2,100 1,700
27/07/2026 2,000 0.2 (11.11%) 32,909 62.42 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 5,538 9.97 0 0 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 11,400 20.52 0 0 1,800 2,000 1,600
22/07/2026 1,800 -0.1 (-5.26%) 1,200 2.16 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 2,500 4.75 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 16,000 30.42 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 1,700 3.23 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 4,001 7.6 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
14/07/2026 2,000 0.1 (5.26%) 700 1.34 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 23,100 43.91 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 2,600 4.95 0 0 1,900 2,100 1,700
09/07/2026 1,900 -0.1 (-5%) 2,100 4 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 3,000 6 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 35,493 70.99 0 0 2,000 2,300 1,700
03/07/2026 2,000 0 (0%) 24,254 48.62 0 0 2,000 2,300 1,700
02/07/2026 2,000 0 (0%) 850 1.7 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 17,570 35.15 0 0 2,000 2,300 1,700
30/06/2026 2,000 0.1 (5.26%) 82,750 164.7 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 39,200 74.48 0 0 1,900 2,100 1,700
26/06/2026 1,900 0 (0%) 52,909 100.5 0 0 1,900 2,100 1,700
25/06/2026 1,900 0.1 (5.56%) 320 0.6 0 0 1,800 2,000 1,600
24/06/2026 1,800 -0.1 (-5.26%) 42,401 76.37 0 0 1,900 2,100 1,700
23/06/2026 1,900 0 (0%) 5,202 9.88 0 0 1,900 2,100 1,700
22/06/2026 1,900 0.1 (5.56%) 41,366 78.42 0 0 1,800 2,000 1,600
19/06/2026 1,800 0 (0%) 7,186 13.07 0 0 1,800 2,000 1,600
18/06/2026 1,900 0 (0%) 34,049 61.57 0 0 1,900 2,100 1,700
17/06/2026 1,900 0 (0%) 30,691 58.32 0 0 1,900 2,100 1,700
16/06/2026 1,900 0 (0%) 38,028 72.27 0 0 1,900 2,100 1,700
15/06/2026 1,900 0 (0%) 60,522 115.01 0 0 1,900 2,100 1,700
12/06/2026 1,900 0 (0%) 83,588 158.83 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 155,217 295.02 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 85,884 163.24 0 0 1,900 2,100 1,700
09/06/2026 2,000 0.1 (5.26%) 42,423 80.66 0 0 1,900 2,100 1,700
08/06/2026 1,800 -0.1 (-5.26%) 64,929 120.24 0 0 1,900 2,100 1,700
05/06/2026 2,000 0.1 (5.26%) 6,350 12.19 0 0 1,900 2,100 1,700
04/06/2026 1,900 -0.1 (-5%) 6,100 11.62 0 0 2,000 2,300 1,700
03/06/2026 2,000 0.1 (5.26%) 10,821 21.64 468,000 795.6 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 23,181 44.08 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 7,304 13.68 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 11,311 21.57 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 15,672 29.77 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 27,200 51.98 0 0 1,900 2,100 1,700
26/05/2026 1,900 0.1 (5.56%) 37,212 70.71 0 0 1,800 2,000 1,600
25/05/2026 1,900 0.1 (5.56%) 32,361 58.97 0 0 1,800 2,000 1,600
22/05/2026 1,800 -0.1 (-5.26%) 15,639 28.15 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%) 62,800 119.32 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 3,150 5.99 0 0 1,900 2,100 1,700
18/05/2026 1,900 -0.1 (-5%) 43,200 82.09 0 0 2,000 2,300 1,700
15/05/2026 1,900 -0.1 (-5%) 2,000 3.93 0 0 2,000 2,300 1,700
14/05/2026 1,900 0 (0%) 700 1.39 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 79,815 151.92 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 5,900 11.3 0 0 1,900 2,100 1,700
11/05/2026 1,900 -0.1 (-5%) 125,866 239.29 0 0 2,000 2,300 1,700
08/05/2026 2,000 0 (0%) 10,109 20.22 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 41,000 82 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 31,702 63.4 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 13,211 26.43 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