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 2,600 0.1 (4%) 1,200 3.12 0 0 2,500 2,800 2,200
03/11/2026 2,500 -0.1 (-3.85%) 7,300 18.46 0 0 2,600 2,900 2,300
02/11/2026 2,600 0 (0%) 6,728 17.5 0 0 2,600 2,900 2,300
30/10/2026 2,600 0 (0%) 5,000 13 0 0 2,600 2,900 2,300
29/10/2026 2,600 0.1 (4%) 4,606 11.98 0 0 2,500 2,800 2,200
28/10/2026 2,600 0.1 (4%) 1,180 2.97 0 0 2,500 2,800 2,200
27/10/2026 2,600 0.1 (4%) 901 2.27 0 0 2,500 2,800 2,200
26/10/2026 2,500 -0.1 (-3.85%) 6,230 15.81 0 0 2,600 2,900 2,300
23/10/2026 2,600 0 (0%) 903 2.35 0 0 2,600 2,900 2,300
22/10/2026 2,600 0 (0%) 1,200 3.12 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 38,925 99.41 0 0 2,600 2,900 2,300
20/10/2026 2,600 0 (0%) 4,300 11.18 0 0 2,600 2,900 2,300
19/10/2026 2,600 -0.1 (-3.7%) 988 2.57 0 0 2,700 3,100 2,300
16/10/2026 2,700 0.1 (3.85%) 101 0.27 0 0 2,600 2,900 2,300
15/10/2026 2,600 0 (0%) 3,325 8.65 0 0 2,600 2,900 2,300
14/10/2026 2,600 -0.1 (-3.7%) 3,214 8.46 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 2,000 5.4 0 0 2,700 3,100 2,300
12/10/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
09/10/2026 2,600 0 (0%) 11,887 30.8 0 0 2,600 2,900 2,300
08/10/2026 2,600 0 (0%) 3,613 9.39 0 0 2,600 2,900 2,300
07/10/2026 2,600 0 (0%) 10 0.03 0 0 2,600 2,900 2,300
06/10/2026 2,600 0 (0%) 2,860 7.35 0 0 2,600 2,900 2,300
05/10/2026 2,600 0 (0%) 402 1.05 0 0 2,600 2,900 2,300
02/10/2026 2,600 0 (0%) 10,160 26.41 0 0 2,600 2,900 2,300
01/10/2026 2,600 -0.1 (-3.7%) 1,400 3.64 0 0 2,700 3,100 2,300
30/09/2026 2,700 0.1 (3.85%) 10,504 28.32 0 0 2,600 2,900 2,300
29/09/2026 2,600 0 (0%) 601 1.56 0 0 2,600 2,900 2,300
28/09/2026 2,600 0 (0%) 900 2.34 0 0 2,600 2,900 2,300
25/09/2026 2,500 -0.1 (-3.85%) 18,501 48.09 0 0 2,600 2,900 2,300
24/09/2026 2,600 -0.1 (-3.7%) 1,900 4.94 0 0 2,700 3,100 2,300
23/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 231 0.61 0 0 2,700 3,100 2,300
18/09/2026 2,800 0.2 (7.69%) 5,318 14.51 0 0 2,600 2,900 2,300
17/09/2026 2,600 -0.1 (-3.7%) 6,300 16.38 0 0 2,700 3,100 2,300
16/09/2026 2,700 0 (0%) 3,786 10.12 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 2,311 6.24 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 1,664 4.45 0 0 2,700 3,100 2,300
11/09/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
10/09/2026 2,800 0 (0%) 6,226 16.97 0 0 2,800 3,200 2,400
09/09/2026 2,700 0.1 (3.85%) 400 1.1 0 0 2,600 2,900 2,300
08/09/2026 2,700 0.1 (3.85%) 3,000 7.91 0 0 2,600 2,900 2,300
07/09/2026 2,700 0 (0%) 9,270 24.52 0 0 2,700 3,100 2,300
04/09/2026 2,700 0 (0%) 2,619 7.07 0 0 2,700 3,100 2,300
03/09/2026 2,700 0 (0%) 9,641 25.93 0 0 2,700 3,100 2,300
28/08/2026 2,700 0.1 (3.85%) 6,021 16.49 0 0 2,600 2,900 2,300
27/08/2026 2,700 0.1 (3.85%) 1,180 3.08 0 0 2,600 2,900 2,300
26/08/2026 2,600 -0.1 (-3.7%) 1,878 4.93 0 0 2,700 3,100 2,300
25/08/2026 2,800 0.1 (3.7%) 3,291 8.8 0 0 2,700 3,100 2,300
24/08/2026 2,700 0.1 (3.85%) 1,501 4.09 0 0 2,600 2,900 2,300
21/08/2026 2,700 0 (0%) 3,734 9.81 0 0 2,700 3,100 2,300
20/08/2026 2,700 -0.1 (-3.57%) 4,701 12.69 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 4,108 11.51 0 0 2,800 3,200 2,400
17/08/2026 2,700 0 (0%) 3,600 9.98 0 0 2,700 3,100 2,300
14/08/2026 2,700 -0.1 (-3.57%) 902 2.44 0 0 2,800 3,200 2,400
13/08/2026 2,800 0.1 (3.7%) 17,555 49.14 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 1,819 4.91 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 7,400 19.93 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 10,301 27.81 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 3,780 10.21 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 6,580 17.62 0 0 2,700 3,100 2,300
05/08/2026 2,700 0.1 (3.85%) 7,226 19.34 0 0 2,600 2,900 2,300
04/08/2026 2,700 0.1 (3.85%) 2,882 7.58 0 0 2,600 2,900 2,300
03/08/2026 2,700 0.1 (3.85%) 3,260 8.62 0 0 2,600 2,900 2,300
31/07/2026 2,600 0 (0%) 2,996 7.85 0 0 2,600 2,900 2,300
30/07/2026 2,700 0 (0%) 2,105 5.55 0 0 2,700 3,100 2,300
29/07/2026 2,700 0.1 (3.85%) 2,598 7.01 0 0 2,600 2,900 2,300
28/07/2026 2,700 0.1 (3.85%) 6,370 16.8 0 0 2,600 2,900 2,300
27/07/2026 2,700 0 (0%) 1,162 3.06 0 0 2,700 3,100 2,300
24/07/2026 2,700 0.1 (3.85%) 1,029 2.78 0 0 2,600 2,900 2,300
23/07/2026 2,800 0 (0%) 6,770 17.93 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/07/2026 2,700 -0.1 (-3.57%) 2,409 6.66 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 4,008 11.13 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 1,514 4.24 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 8,300 23.34 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 3,317 9.29 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 2,370 6.53 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 4,102 11.29 0 0 2,800 3,200 2,400
08/07/2026 2,800 0.1 (3.7%) 6,280 17.5 0 0 2,700 3,100 2,300
07/07/2026 2,700 0 (0%) 2,727 7.39 0 0 2,700 3,100 2,300
06/07/2026 2,800 0 (0%) 10,801 29.5 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 3,055 8.57 0 0 2,800 3,200 2,400
02/07/2026 2,900 0 (0%) 2,660 7.51 0 0 2,900 3,300 2,500
01/07/2026 2,900 0.1 (3.57%) 130 0.38 0 0 2,800 3,200 2,400
30/06/2026 2,900 0.1 (3.57%) 2,780 7.8 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 6,100 17.08 0 0 2,800 3,200 2,400
26/06/2026 2,900 0 (0%) 1,310 3.71 0 0 2,900 3,300 2,500
25/06/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 8,590 24.58 0 0 2,900 3,300 2,500
23/06/2026 2,800 -0.1 (-3.45%) 3,400 9.78 0 0 2,900 3,300 2,500
22/06/2026 2,900 0 (0%) 9,500 27.65 0 0 2,900 3,300 2,500
19/06/2026 2,900 0 (0%) 5,580 16.18 0 0 2,900 3,300 2,500
18/06/2026 2,900 0 (0%) 2,200 6.38 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 2,137 6.21 0 0 2,900 3,300 2,500
16/06/2026 3,000 0.2 (7.14%) 1,461 4.21 0 0 2,800 3,200 2,400
15/06/2026 2,900 0 (0%) 4,223 12.02 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 4,301 12.48 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 1,794 5.2 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1,605 4.67 0 0 2,900 3,300 2,500
09/06/2026 2,900 -0.1 (-3.33%) 2,930 8.4 0 0 3,000 3,400 2,600
08/06/2026 3,000 0.1 (3.45%) 202 0.61 0 0 2,900 3,300 2,500
05/06/2026 3,000 0.1 (3.45%) 13,280 38.5 0 0 2,900 3,300 2,500
04/06/2026 3,000 0 (0%) 3,563 10.47 0 0 3,000 3,400 2,600
03/06/2026 3,000 0.1 (3.45%) 5,890 17.56 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 5,280 15.3 0 0 2,900 3,300 2,500
01/06/2026 3,000 0.1 (3.45%) 4,398 12.85 0 0 2,900 3,300 2,500
29/05/2026 3,000 0.1 (3.45%) 1,300 3.81 0 0 2,900 3,300 2,500
28/05/2026 3,000 0 (0%) 3,510 10.33 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 1,401 4.22 0 0 2,900 3,300 2,500
26/05/2026 3,100 0.2 (6.9%) 6,301 18.49 0 0 2,900 3,300 2,500
25/05/2026 3,000 0 (0%) 11,700 34.23 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 16,333 48.65 0 0 3,000 3,400 2,600
21/05/2026 3,000 -0.2 (-6.25%) 34,770 105.26 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 1,000 3.2 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 8,291 26.52 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 4,309 13.78 0 0 3,200 3,600 2,800
15/05/2026 3,200 0 (0%) 1,400 4.48 0 0 3,200 3,600 2,800
14/05/2026 3,300 0 (0%) 3,790 12.15 0 0 3,300 3,700 2,900
13/05/2026 3,200 0 (0%) 700 2.28 0 0 3,200 3,600 2,800
12/05/2026 3,200 0 (0%) 1,792 5.74 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 1,180 3.77 0 0 3,200 3,600 2,800
08/05/2026 3,300 0 (0%) 23,100 73.95 0 0 3,300 3,700 2,900
07/05/2026 3,300 0 (0%) 1,925 6.35 0 0 3,300 3,700 2,900
06/05/2026 3,300 0.1 (3.13%) 1,061 3.5 0 0 3,200 3,600 2,800
05/05/2026 3,300 0 (0%) 1,000 3.21 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 20,800 67.68 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