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 2,800 -0.4 (-12.5%) 10,800 30.6 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/10/2026 3,400 -0.3 (-8.11%) 28,969 93.2 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/10/2026 3,400 -0.6 (-15%) 30,296 111.94 0 0 4,000 4,600 3,400
15/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/10/2026 4,000 0.3 (8.11%) 79,907 322.57 0 0 3,700 4,200 3,200
08/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2026 3,700 0.4 (12.12%) 43,060 159.32 0 0 3,300 3,700 2,900
01/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/09/2026 3,300 0.4 (13.79%) 64,666 212.89 0 0 2,900 3,300 2,500
24/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/09/2026 2,900 0.3 (11.54%) 88,355 253.44 0 0 2,600 2,900 2,300
17/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/09/2026 2,600 0.3 (13.04%) 50,411 131.07 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/09/2026 2,300 0.3 (15%) 10,201 23.44 0 0 2,000 2,300 1,700
03/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/08/2026 2,000 0.2 (11.11%) 27,001 53.41 0 0 1,800 2,000 1,600
27/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/08/2026 2,000 0.2 (11.11%) 140,310 254.59 0 0 1,800 2,000 1,600
20/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/08/2026 1,800 -0.1 (-5.26%) 49,511 89.49 0 0 1,900 2,100 1,700
13/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/08/2026 1,800 -0.2 (-10%) 39,714 74.02 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 -0.3 (-13.04%) 58,998 118.89 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,300 -0.3 (-11.54%) 40,353 93.11 0 0 2,600 2,900 2,300
23/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/07/2026 2,500 -0.3 (-10.71%) 33,938 87.81 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 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%) 0 0 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 2,900 -0.2 (-6.45%) 74,300 205.73 0 0 3,100 3,500 2,700
09/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/07/2026 3,100 -0.3 (-8.82%) 63,736 199.21 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
01/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/06/2026 3,500 0.2 (6.06%) 50,263 169.99 0 0 3,300 3,700 2,900
25/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/06/2026 3,700 0 (0%) 112,859 374.21 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 -0.6 (-13.95%) 42,857 158.58 0 0 4,300 4,900 3,700
11/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/06/2026 4,300 -0.7 (-14.%) 33,326 143.31 0 0 5,000 5,700 4,300
04/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/05/2026 4,900 -0.1 (-2%) 89,576 449.1 0 0 5,000 5,700 4,300
28/05/2026 5,100 0 (0%) 9,424 47.49 0 0 5,100 5,800 4,400
27/05/2026 5,300 0.1 (1.92%) 46,672 237.56 0 0 5,200 5,900 4,500
26/05/2026 5,200 -0.1 (-1.89%) 20,120 104.93 0 0 5,300 6,000 4,600
25/05/2026 5,400 0.3 (5.88%) 15,975 85.26 0 0 5,100 5,800 4,400
22/05/2026 5,200 -0.2 (-3.7%) 35,312 178.52 0 0 5,400 6,200 4,600
21/05/2026 5,500 0.1 (1.85%) 21,964 119. 0 0 5,400 6,200 4,600
20/05/2026 5,700 -0.1 (-1.72%) 15,375 83.59 0 0 5,800 6,600 5,000
19/05/2026 5,900 0.3 (5.36%) 21,728 126.83 0 0 5,600 6,400 4,800
18/05/2026 5,900 0 (0%) 42,899 241.55 0 0 5,900 6,700 5,100
15/05/2026 5,900 -0.2 (-3.28%) 32,444 190.76 0 0 6,100 7,000 5,200
14/05/2026 6,200 -0.2 (-3.13%) 47,246 288.21 0 0 6,400 7,300 5,500
13/05/2026 6,300 0.3 (5%) 32,612 208.01 0 0 6,000 6,900 5,100
12/05/2026 6,100 -0.3 (-4.69%) 55,148 331.82 0 0 6,400 7,300 5,500
11/05/2026 6,100 -0.4 (-6.15%) 37,581 240.54 0 0 6,500 7,400 5,600
08/05/2026 6,700 0.3 (4.69%) 39,828 257.22 0 0 6,400 7,300 5,500
07/05/2026 6,600 -0.2 (-2.94%) 86,964 555.05 0 0 6,800 7,800 5,800
06/05/2026 6,800 0.1 (1.49%) 84,430 570.77 0 0 6,700 7,700 5,700
05/05/2026 6,700 0.8 (13.56%) 212,634 1,416.11 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 18,941 110.82 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
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh