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
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 0 0 4,600 5,200 4,000
15/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.1 (-2.13%) 1,000 4.6 0 0 4,700 5,400 4,000
08/12/2025 4,700 0.1 (2.17%) 300 1.41 0 0 4,600 5,200 4,000
05/12/2025 4,600 0 (0%) 7,200 33.12 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
03/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
02/12/2025 4,600 0 (0%) 6,500 29.9 0 0 4,600 5,200 4,000
01/12/2025 4,600 0 (0%) 6,900 31.74 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
26/11/2025 4,600 -0.1 (-2.13%) 2,400 11.07 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
18/11/2025 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
17/11/2025 4,800 0.1 (2.13%) 300 1.43 0 0 4,700 5,400 4,000
14/11/2025 4,700 0 (0%) 1,300 6.11 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 119 0.56 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,600 0 (0%) 800 3.75 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 101 0.46 0 0 4,600 5,200 4,000
03/11/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
31/10/2025 4,400 -0.5 (-10.2%) 1,100 4.96 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 200 0.97 0 0 4,900 5,600 4,200
29/10/2025 4,800 -0.3 (-5.88%) 1,918 9.32 0 0 5,100 5,800 4,400
28/10/2025 4,900 -0.2 (-3.92%) 3,900 19.78 0 0 5,100 5,800 4,400
27/10/2025 5,000 -0.2 (-3.85%) 29,700 150.96 0 0 5,200 5,900 4,500
24/10/2025 5,200 0.6 (13.04%) 36,001 187.14 0 0 4,600 5,200 4,000
23/10/2025 5,000 0.5 (11.11%) 1,200 5.5 0 0 4,500 5,100 3,900
22/10/2025 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 5,000 24.5 0 0 4,900 5,600 4,200
20/10/2025 5,100 0.2 (4.08%) 3,500 17.17 0 0 4,900 5,600 4,200
17/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
16/10/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 27,700 138.5 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.1 (-1.96%) 500 2.5 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
03/10/2025 5,000 0 (0%) 30,600 150.6 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 3,100 15.5 0 0 5,000 5,700 4,300
30/09/2025 5,100 0.1 (2%) 16,300 81.51 0 0 5,000 5,700 4,300
29/09/2025 5,000 0 (0%) 5,468 27.39 0 0 5,000 5,700 4,300
26/09/2025 5,000 0 (0%) 16,000 80 0 0 5,000 5,700 4,300
25/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/09/2025 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
22/09/2025 5,000 0 (0%) 24,200 121 0 0 5,000 5,700 4,300
19/09/2025 5,000 -0.1 (-1.96%) 3,900 19.64 0 0 5,100 5,800 4,400
18/09/2025 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
17/09/2025 5,100 0.1 (2%) 1,201 6.13 0 0 5,000 5,700 4,300
16/09/2025 5,000 -0.1 (-1.96%) 1,500 7.5 0 0 5,100 5,800 4,400
15/09/2025 5,100 0.1 (2%) 10,100 51.51 0 0 5,000 5,700 4,300
12/09/2025 5,100 0.1 (2%) 2,200 11.01 0 0 5,000 5,700 4,300
11/09/2025 5,000 0 (0%) 5,100 25.5 0 0 5,000 5,700 4,300
10/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2025 5,000 0 (0%) 7,100 35.5 0 0 5,000 5,700 4,300
08/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/09/2025 5,000 -0.4 (-7.41%) 11,800 59 0 0 5,400 6,200 4,600
04/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/08/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
28/08/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/08/2025 5,400 0.4 (8%) 100 0.54 0 0 5,000 5,700 4,300
26/08/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/08/2025 5,000 0 (0%) 2,200 11 0 0 5,000 5,700 4,300
22/08/2025 5,000 -0.1 (-1.96%) 4,704 23.57 0 0 5,100 5,800 4,400
21/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/08/2025 5,200 -0.1 (-1.89%) 600 3.06 0 0 5,300 6,000 4,600
19/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2025 5,300 0.3 (6%) 100 0.53 0 0 5,000 5,700 4,300
15/08/2025 5,200 -0.1 (-1.89%) 10,501 52.69 0 0 5,300 6,000 4,600
14/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/08/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
11/08/2025 5,300 0.2 (3.92%) 417 2.15 0 0 5,100 5,800 4,400
08/08/2025 5,200 0 (0%) 2,701 13.85 0 0 5,200 5,900 4,500
07/08/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/08/2025 5,300 0.2 (3.92%) 12,000 62.51 0 0 5,100 5,800 4,400
05/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2025 5,100 -0.1 (-1.92%) 700 3.57 0 0 5,200 5,900 4,500
01/08/2025 5,200 0 (0%) 2,000 10.35 0 0 5,200 5,900 4,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh