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 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/10/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
21/10/2026 3,500 0 (0%) 1,300 4.55 0 0 3,500 4,000 3,000
20/10/2026 3,500 -0.6 (-14.63%) 200 0.7 0 0 4,100 4,700 3,500
19/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/10/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
13/10/2026 3,800 0.4 (11.76%) 300 1.14 0 0 3,400 3,900 2,900
12/10/2026 3,400 0.4 (13.33%) 300 1.02 0 0 3,000 3,400 2,600
09/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2026 3,000 -0.5 (-14.29%) 6,757 20.57 0 0 3,500 4,000 3,000
06/10/2026 3,500 -0.6 (-14.63%) 200 0.7 0 0 4,100 4,700 3,500
05/10/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
30/09/2026 3,500 -0.3 (-7.89%) 1,300 4.91 0 0 3,800 4,300 3,300
29/09/2026 3,800 -0.6 (-13.64%) 4,600 17.48 0 0 4,400 5,000 3,800
28/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/09/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
24/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2026 4,300 0.3 (7.5%) 110 0.47 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 -0.7 (-14.89%) 708 2.83 0 0 4,700 5,400 4,000
18/09/2026 4,700 0 (0%) 64 0.3 0 0 4,700 5,400 4,000
17/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/09/2026 4,700 0.3 (6.82%) 1,031 4.84 0 0 4,400 5,000 3,800
15/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 0.3 (7.32%) 201 0.88 0 0 4,100 4,700 3,500
03/09/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
28/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/08/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
25/08/2026 3,600 -0.3 (-7.69%) 1,300 4.71 0 0 3,900 4,400 3,400
24/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/08/2026 3,900 0 (0%) 4,100 16.09 0 0 3,900 4,400 3,400
20/08/2026 3,900 -0.1 (-2.5%) 4,300 16.77 0 0 4,000 4,600 3,400
19/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/08/2026 4,000 0.2 (5.26%) 101 0.4 0 0 3,800 4,300 3,300
17/08/2026 3,800 -0.5 (-11.63%) 200 0.76 0 0 4,300 4,900 3,700
14/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/08/2026 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2026 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
10/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/08/2026 4,200 0 (0%) 300 1.2 0 0 4,200 4,800 3,600
06/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/08/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
03/08/2026 3,900 -0.4 (-9.3%) 200 0.78 0 0 4,300 4,900 3,700
31/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/07/2026 4,500 0.3 (7.14%) 1,001 4.32 0 0 4,200 4,800 3,600
29/07/2026 4,300 0.1 (2.38%) 600 2.53 0 0 4,200 4,800 3,600
28/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/07/2026 4,200 0.4 (10.53%) 701 2.95 0 0 3,800 4,300 3,300
21/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/07/2026 3,800 -0.1 (-2.56%) 2,739 10.42 0 0 3,900 4,400 3,400
17/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/07/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/07/2026 3,900 0.1 (2.63%) 120 0.47 0 0 3,800 4,300 3,300
13/07/2026 3,800 -0.1 (-2.56%) 210 0.8 0 0 3,900 4,400 3,400
10/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/07/2026 3,900 0.1 (2.63%) 600 2.32 0 0 3,800 4,300 3,300
08/07/2026 3,800 -0.1 (-2.56%) 28,050 106.57 0 0 3,900 4,400 3,400
07/07/2026 3,900 0 (0%) 31 0.11 0 0 3,900 4,400 3,400
06/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/07/2026 3,900 0 (0%) 1,200 4.68 0 0 3,900 4,400 3,400
02/07/2026 3,900 0 (0%) 400 1.56 0 0 3,900 4,400 3,400
01/07/2026 4,000 0.1 (2.56%) 400 1.56 0 0 3,900 4,400 3,400
30/06/2026 3,900 0 (0%) 220 0.86 0 0 3,900 4,400 3,400
29/06/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/06/2026 3,800 -0.1 (-2.56%) 700 2.66 0 0 3,900 4,400 3,400
25/06/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
24/06/2026 3,800 0 (0%) 6,500 24.7 0 0 3,800 4,300 3,300
23/06/2026 3,800 0 (0%) 1,100 4.18 0 0 3,800 4,300 3,300
22/06/2026 3,800 0 (0%) 36,400 138.32 0 0 3,800 4,300 3,300
19/06/2026 3,800 -0.1 (-2.56%) 101 0.38 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 700 2.74 0 0 3,900 4,400 3,400
17/06/2026 4,000 0.1 (2.56%) 4,500 17.51 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 3,600 13.94 0 0 3,900 4,400 3,400
15/06/2026 3,900 0.1 (2.63%) 4,500 17.55 0 0 3,800 4,300 3,300
12/06/2026 3,900 0.1 (2.63%) 2,100 8.02 0 0 3,800 4,300 3,300
11/06/2026 3,900 0 (0%) 8,600 33.05 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 1,900 7.41 0 0 3,900 4,400 3,400
09/06/2026 3,800 -0.1 (-2.56%) 2,700 10.5 0 0 3,900 4,400 3,400
08/06/2026 3,900 0 (0%) 3,300 12.98 0 0 3,900 4,400 3,400
05/06/2026 4,000 -0.1 (-2.44%) 26,210 101.18 0 0 4,100 4,700 3,500
04/06/2026 4,100 -0.7 (-14.58%) 5,100 21.16 0 0 4,800 5,500 4,100
03/06/2026 4,900 0.5 (11.36%) 3,000 14.35 0 0 4,400 5,000 3,800
02/06/2026 4,400 0.5 (12.82%) 67,000 294.7 0 0 3,900 4,400 3,400
01/06/2026 3,700 -0.4 (-9.76%) 1,900 7.34 0 0 4,100 4,700 3,500
29/05/2026 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
28/05/2026 4,300 -0.1 (-2.27%) 150 0.64 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/05/2026 4,400 0 (0%) 150 0.63 0 0 4,400 5,000 3,800
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 1,900 7.97 0 0 4,200 4,800 3,600
12/05/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
11/05/2026 4,500 0.5 (12.5%) 10,120 46.08 0 0 4,000 4,600 3,400
08/05/2026 4,200 0 (0%) 3,700 14.94 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.1 (2.44%) 2,300 9.67 0 0 4,100 4,700 3,500
06/05/2026 4,300 0 (0%) 2,100 8.62 0 0 4,300 4,900 3,700
05/05/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
04/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600

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