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 2,500 -0.1 (-3.85%) 5,600 14 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%) 100 0.26 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 2,500 -0.1 (-3.85%) 8,400 21.81 0 0 2,600 2,900 2,300
22/10/2026 2,600 0.1 (4%) 16,120 41.14 0 0 2,500 2,800 2,200
21/10/2026 2,500 -0.1 (-3.85%) 56,200 142.14 0 0 2,600 2,900 2,300
20/10/2026 2,600 0 (0%) 5,868 15.26 0 0 2,600 2,900 2,300
19/10/2026 2,800 0 (0%) 21,653 57. 0 0 2,800 3,200 2,400
16/10/2026 2,800 0.2 (7.69%) 169,379 477.83 0 0 2,600 2,900 2,300
15/10/2026 2,600 -0.1 (-3.7%) 300 0.79 0 0 2,700 3,100 2,300
14/10/2026 2,700 0 (0%) 11,000 29.7 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 6 0.02 0 0 2,700 3,100 2,300
12/10/2026 2,700 0.1 (3.85%) 40,900 110.43 0 0 2,600 2,900 2,300
09/10/2026 2,600 -0.1 (-3.7%) 300 0.79 0 0 2,700 3,100 2,300
08/10/2026 2,700 0 (0%) 26,100 70.47 0 0 2,700 3,100 2,300
07/10/2026 2,700 0 (0%) 3,000 8.1 0 0 2,700 3,100 2,300
06/10/2026 2,700 -0.1 (-3.57%) 41,100 110.98 0 0 2,800 3,200 2,400
05/10/2026 2,800 0.1 (3.7%) 1,000 2.8 0 0 2,700 3,100 2,300
02/10/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
01/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/09/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
28/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/09/2026 2,800 0 (0%) 600 1.68 0 0 2,800 3,200 2,400
18/09/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
17/09/2026 2,700 -0.1 (-3.57%) 44,657 120.58 0 0 2,800 3,200 2,400
16/09/2026 2,800 0.1 (3.7%) 1,400 3.92 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
11/09/2026 2,700 -0.1 (-3.57%) 18,000 48.6 0 0 2,800 3,200 2,400
10/09/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
09/09/2026 2,800 0 (0%) 8 0.02 0 0 2,800 3,200 2,400
08/09/2026 2,800 0.1 (3.7%) 700 1.96 0 0 2,700 3,100 2,300
07/09/2026 2,700 0 (0%) 165 0.45 0 0 2,700 3,100 2,300
04/09/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 0.2 (7.14%) 4,500 13.35 0 0 2,800 3,200 2,400
27/08/2026 2,800 0.1 (3.7%) 4,825 13.3 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 77 0.21 0 0 2,700 3,100 2,300
25/08/2026 2,700 -0.1 (-3.57%) 202 0.54 0 0 2,800 3,200 2,400
24/08/2026 2,800 0 (0%) 4,100 11.48 0 0 2,800 3,200 2,400
21/08/2026 2,800 0 (0%) 4,200 11.76 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 -0.1 (-3.45%) 3,100 8.68 0 0 2,900 3,300 2,500
18/08/2026 2,700 -0.1 (-3.57%) 4,400 12.59 0 0 2,800 3,200 2,400
17/08/2026 2,900 0.1 (3.57%) 3,800 10.71 0 0 2,800 3,200 2,400
14/08/2026 2,700 -0.1 (-3.57%) 1,300 3.62 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 28,600 79.3 0 0 2,800 3,200 2,400
12/08/2026 3,000 0 (0%) 60,600 171.68 0 0 3,000 3,400 2,600
11/08/2026 3,100 0 (0%) 66,100 198.61 0 0 3,100 3,500 2,700
10/08/2026 3,100 0.1 (3.33%) 13,421 41.31 0 0 3,000 3,400 2,600
07/08/2026 3,100 0.4 (14.81%) 161,811 487.6 0 0 2,700 3,100 2,300
06/08/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,900 0.1 (3.57%) 1,700 4.77 0 0 2,800 3,200 2,400
31/07/2026 2,800 -0.1 (-3.45%) 701 1.96 0 0 2,900 3,300 2,500
30/07/2026 2,900 -0.2 (-6.45%) 3,432 9.96 0 0 3,100 3,500 2,700
29/07/2026 3,000 0.2 (7.14%) 23,807 73.23 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 21,732 60.84 0 0 2,800 3,200 2,400
27/07/2026 2,800 -0.2 (-6.67%) 100 0.28 0 0 3,000 3,400 2,600
24/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/07/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/07/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 13,200 36.96 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 1,524 4.27 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 16,300 45.65 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 400 1.13 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 25,104 70.33 0 0 2,800 3,200 2,400
06/07/2026 2,800 -0.2 (-6.67%) 36,500 103.85 0 0 3,000 3,400 2,600
03/07/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
02/07/2026 2,900 0 (0%) 14,400 41.76 0 0 2,900 3,300 2,500
01/07/2026 2,900 0.1 (3.57%) 200 0.58 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 0 (0%) 2,300 6.44 0 0 2,800 3,200 2,400
25/06/2026 2,800 -0.1 (-3.45%) 5,400 15.21 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
23/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/06/2026 2,900 0.1 (3.57%) 300 0.87 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 4,000 11.2 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 6 0.02 0 0 2,800 3,200 2,400
16/06/2026 2,900 0 (0%) 500 1.41 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1,000 2.9 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 -0.2 (-6.45%) 2,501 7.3 0 0 3,100 3,500 2,700
02/06/2026 3,000 0.1 (3.45%) 1,000 3.05 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/05/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
26/05/2026 2,900 -0.1 (-3.33%) 100 0.29 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.1 (3.45%) 500 1.5 0 0 2,900 3,300 2,500
20/05/2026 2,900 0 (0%) 2,600 7.54 0 0 2,900 3,300 2,500
19/05/2026 2,900 -0.1 (-3.33%) 1,800 5.22 0 0 3,000 3,400 2,600
18/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/05/2026 3,000 0.1 (3.45%) 3,201 9.6 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 4 0.01 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 5,607 16.29 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 12,100 35.59 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 11,800 34.6 0 0 2,900 3,300 2,500
07/05/2026 2,900 -0.2 (-6.45%) 3,000 8.7 0 0 3,100 3,500 2,700
06/05/2026 3,300 0.4 (13.79%) 4,000 12.39 0 0 2,900 3,300 2,500
05/05/2026 2,900 -0.2 (-6.45%) 16,500 47.85 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700

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