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 5,200 0 (0%) 4,600 23.92 0 0 5,200 5,700 4,700
29/10/2026 5,200 -0.1 (-1.89%) 200 1.04 0 0 5,300 5,800 4,800
28/10/2026 5,300 -0.2 (-3.64%) 900 4.77 0 0 5,500 6,000 5,000
27/10/2026 5,500 0.4 (7.84%) 2,500 13.22 0 0 5,100 5,600 4,600
26/10/2026 5,100 0 (0%) 1,000 5.15 0 0 5,100 5,600 4,600
23/10/2026 5,100 0 (0%) 2,500 13.25 0 0 5,100 5,600 4,600
22/10/2026 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,600 4,600
21/10/2026 5,100 0.1 (2%) 2,700 13.77 0 0 5,000 5,500 4,500
20/10/2026 5,000 -0.1 (-1.96%) 500 2.54 0 0 5,100 5,600 4,600
19/10/2026 5,100 0 (0%) 1,100 5.61 0 0 5,100 5,600 4,600
16/10/2026 5,100 -0.1 (-1.92%) 2,000 10.25 0 0 5,200 5,700 4,700
15/10/2026 5,200 0 (0%) 3,300 16.9 0 0 5,200 5,700 4,700
14/10/2026 5,200 0.1 (1.96%) 1,700 8.69 0 0 5,100 5,600 4,600
13/10/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,600 4,600
12/10/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,600 4,600
09/10/2026 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,600 4,600
08/10/2026 5,100 0 (0%) 3,000 15.3 0 0 5,100 5,600 4,600
07/10/2026 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,600 4,600
06/10/2026 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,600 4,600
05/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/10/2026 5,100 0.1 (2%) 1,500 7.55 0 0 5,000 5,500 4,500
01/10/2026 5,000 0 (0%) 2,500 12.7 0 0 5,000 5,500 4,500
30/09/2026 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,600 4,600
29/09/2026 5,100 0 (0%) 2,000 10.15 0 0 5,100 5,600 4,600
28/09/2026 5,100 -0.3 (-5.56%) 3,200 16.74 0 0 5,400 5,900 4,900
25/09/2026 5,400 0 (0%) 1,500 8.1 0 0 5,400 5,900 4,900
24/09/2026 5,400 0 (0%) 2,500 13.5 0 0 5,400 5,900 4,900
23/09/2026 5,400 -0.1 (-1.82%) 1,500 8.24 0 0 5,500 6,000 5,000
22/09/2026 5,500 0 (0%) 1,900 10.45 0 0 5,500 6,000 5,000
21/09/2026 5,500 0 (0%) 500 2.75 0 0 5,500 6,000 5,000
18/09/2026 5,500 -0.1 (-1.79%) 4,100 23.86 0 0 5,600 6,100 5,100
17/09/2026 5,600 0.1 (1.82%) 2,500 13.9 0 0 5,500 6,000 5,000
16/09/2026 5,500 -0.1 (-1.79%) 2,000 11 0 0 5,600 6,100 5,100
15/09/2026 5,600 0 (0%) 2,100 11.75 0 0 5,600 6,100 5,100
14/09/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,300 5,300
11/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/09/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,300 5,300
08/09/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,300 5,300
07/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
04/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/09/2026 5,800 -0.6 (-9.38%) 1,701 9.96 0 0 6,400 7,000 5,800
28/08/2026 6,400 0 (0%) 1,600 10.24 0 0 6,400 7,000 5,800
27/08/2026 6,400 -0.1 (-1.54%) 2,904 18.41 0 0 6,500 7,100 5,900
26/08/2026 6,500 0.2 (3.17%) 3,706 23.88 0 0 6,300 6,900 5,700
25/08/2026 6,300 0.2 (3.28%) 2,104 13.14 0 0 6,100 6,700 5,500
24/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
21/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
20/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
19/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
17/08/2026 6,100 0.5 (8.93%) 907 5.41 0 0 5,600 6,100 5,100
14/08/2026 5,600 0 (0%) 800 4.48 0 0 5,600 6,100 5,100
13/08/2026 5,600 -0.3 (-5.08%) 705 4.06 0 0 5,900 6,400 5,400
12/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/08/2026 5,900 0.4 (7.27%) 1,300 7.66 0 0 5,500 6,000 5,000
10/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
07/08/2026 5,500 0.2 (3.77%) 800 4.29 0 0 5,300 5,800 4,800
06/08/2026 5,300 0 (0%) 900 4.77 0 0 5,300 5,800 4,800
05/08/2026 5,300 0.1 (1.92%) 304 1.62 0 0 5,200 5,700 4,700
04/08/2026 5,200 0 (0%) 16,700 86.39 0 0 5,200 5,700 4,700
03/08/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,700 4,700
31/07/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,700 4,700
30/07/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,600 4,600
29/07/2026 5,100 0 (0%) 900 4.59 0 0 5,100 5,600 4,600
28/07/2026 5,100 0.1 (2%) 301 1.47 0 0 5,000 5,500 4,500
27/07/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
24/07/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,500 4,500
23/07/2026 5,000 0.1 (2.04%) 1,500 7.68 0 0 4,900 5,300 4,500
22/07/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,300 4,500
21/07/2026 4,900 0 (0%) 200 0.98 0 0 4,900 5,300 4,500
20/07/2026 4,900 0.2 (4.26%) 1,100 5.39 0 0 4,700 5,100 4,300
17/07/2026 4,700 -0.2 (-4.08%) 500 2.35 0 0 4,900 5,300 4,500
16/07/2026 4,900 0.4 (8.89%) 2,400 11.76 0 0 4,500 4,900 4,100
15/07/2026 4,500 0.4 (9.76%) 2,500 11.25 0 0 4,100 4,500 3,700
14/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
13/07/2026 4,100 -0.2 (-4.65%) 200 0.88 0 0 4,300 4,700 3,900
10/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 5 0.02 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 101 0.43 0 0 4,200 4,600 3,800
03/07/2026 4,200 0.1 (2.44%) 400 1.65 0 0 4,100 4,500 3,700
02/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/06/2026 4,300 -0.2 (-4.44%) 200 0.86 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
11/06/2026 4,900 0.4 (8.89%) 3,300 16.16 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
04/06/2026 4,900 0.4 (8.89%) 2,900 14.1 0 0 4,500 4,900 4,100
03/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
13/05/2026 4,500 0.4 (9.76%) 1,200 5.4 0 0 4,100 4,500 3,700
12/05/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,500 3,700
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
08/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/05/2026 4,100 0.3 (7.89%) 600 2.46 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500

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