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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/10/2026 4,500 0 (0%) 2 0.01 0 0 4,500 5,100 3,900
28/10/2026 4,500 0.1 (2.27%) 400 1.8 91 0.35 4,400 5,000 3,800
27/10/2026 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
26/10/2026 4,500 0 (0%) 42 0.17 0 0 4,500 5,100 3,900
23/10/2026 4,500 0 (0%) 572 2.56 0 0 4,500 5,100 3,900
22/10/2026 4,500 0 (0%) 66 0.26 0 0 4,500 5,100 3,900
21/10/2026 4,500 -0.4 (-8.16%) 480 2.14 0 0 4,900 5,600 4,200
20/10/2026 5,000 0.6 (13.64%) 1,998 9.81 0 0 4,400 5,000 3,800
19/10/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
16/10/2026 4,600 0.1 (2.22%) 200 0.87 0 0 4,500 5,100 3,900
15/10/2026 4,500 0 (0%) 47 0.21 0 0 4,500 5,100 3,900
14/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/10/2026 4,500 0 (0%) 49 0.2 0 0 4,500 5,100 3,900
12/10/2026 4,500 -0.6 (-11.76%) 750 3.37 0 0 5,100 5,800 4,400
09/10/2026 5,100 0 (0%) 1,077 5.46 0 0 5,100 5,800 4,400
08/10/2026 5,200 0.6 (13.04%) 1,456 7.37 0 0 4,600 5,200 4,000
07/10/2026 4,600 0 (0%) 114 0.52 0 0 4,600 5,200 4,000
06/10/2026 4,600 0.6 (15%) 266 1.17 0 0 4,000 4,600 3,400
05/10/2026 4,000 -0.7 (-14.89%) 400 1.61 0 0 4,700 5,400 4,000
02/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/10/2026 4,800 0 (0%) 250 1.15 0 0 4,800 5,500 4,100
30/09/2026 4,800 0 (0%) 63 0.26 0 0 4,800 5,500 4,100
29/09/2026 4,900 0.4 (8.89%) 1,044 4.99 0 0 4,500 5,100 3,900
28/09/2026 4,500 0 (0%) 46 0.19 0 0 4,500 5,100 3,900
25/09/2026 4,500 0 (0%) 300 1.35 0 0 4,500 5,100 3,900
24/09/2026 4,500 0 (0%) 148 0.59 0 0 4,500 5,100 3,900
23/09/2026 4,500 0 (0%) 42 0.17 0 0 4,500 5,100 3,900
22/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/09/2026 4,500 0 (0%) 33 0.14 0 0 4,500 5,100 3,900
16/09/2026 4,500 0 (0%) 94 0.38 0 0 4,500 5,100 3,900
15/09/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
14/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/09/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
10/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/09/2026 4,500 0 (0%) 2,100 9.45 0 0 4,500 5,100 3,900
08/09/2026 4,500 0 (0%) 145 0.58 0 0 4,500 5,100 3,900
07/09/2026 4,500 0 (0%) 1,186 5.29 0 0 4,500 5,100 3,900
04/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 5 0.02 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/08/2026 4,500 0 (0%) 82 0.33 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
24/08/2026 4,300 -0.6 (-12.24%) 1,250 5.62 0 0 4,900 5,600 4,200
21/08/2026 4,900 0.4 (8.89%) 104 0.51 0 0 4,500 5,100 3,900
20/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 10 0.05 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/08/2026 4,500 0 (0%) 42 0.19 0 0 4,500 5,100 3,900
14/08/2026 4,500 0.5 (12.5%) 690 3.1 0 0 4,000 4,600 3,400
13/08/2026 4,000 0 (0%) 45 0.17 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 126 0.47 0 0 4,000 4,600 3,400
11/08/2026 4,000 -0.5 (-11.11%) 111 0.44 0 0 4,500 5,100 3,900
10/08/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
07/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/08/2026 4,500 0 (0%) 124 0.52 0 0 4,500 5,100 3,900
05/08/2026 4,500 0 (0%) 107 0.46 0 0 4,500 5,100 3,900
04/08/2026 4,500 0 (0%) 20 0.08 0 0 4,500 5,100 3,900
03/08/2026 4,500 0 (0%) 106 0.44 0 0 4,500 5,100 3,900
31/07/2026 4,500 0 (0%) 395 1.77 0 0 4,500 5,100 3,900
30/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 364 1.63 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 2,700 12.15 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 64 0.26 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 4,996 22.43 0 0 4,500 5,100 3,900
22/07/2026 4,500 -0.4 (-8.16%) 534 2.4 0 0 4,900 5,600 4,200
21/07/2026 4,900 0 (0%) 78 0.33 0 0 4,900 5,600 4,200
20/07/2026 4,500 0 (0%) 701 3.41 0 0 4,500 5,100 3,900
17/07/2026 4,500 0 (0%) 3,681 16.56 0 0 4,500 5,100 3,900
16/07/2026 4,500 0 (0%) 2,000 9 0 0 4,500 5,100 3,900
15/07/2026 4,500 0 (0%) 75 0.34 0 0 4,500 5,100 3,900
14/07/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 1 0. 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 81 0.35 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 30 0.13 0 0 5,000 5,700 4,300
06/07/2026 5,000 0 (0%) 339 1.7 0 0 5,000 5,700 4,300
03/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/07/2026 5,000 0 (0%) 221 1.02 0 0 5,000 5,700 4,300
01/07/2026 5,000 0.1 (2.04%) 1,071 5.32 0 0 4,900 5,600 4,200
30/06/2026 4,900 0.6 (13.95%) 161 0.75 0 0 4,300 4,900 3,700
29/06/2026 4,700 0.5 (11.9%) 728 3.11 0 0 4,200 4,800 3,600
26/06/2026 4,200 -0.7 (-14.29%) 400 1.68 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 28 0.13 0 0 4,900 5,600 4,200
18/06/2026 4,900 0 (0%) 55 0.23 0 0 4,900 5,600 4,200
17/06/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
16/06/2026 4,500 0 (0%) 76 0.31 0 0 4,500 5,100 3,900
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 101 0.45 0 0 4,500 5,100 3,900
11/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/06/2026 4,500 0 (0%) 3 0.01 0 0 4,500 5,100 3,900
09/06/2026 4,500 0 (0%) 59 0.24 0 0 4,500 5,100 3,900
08/06/2026 4,500 0 (0%) 55 0.25 0 0 4,500 5,100 3,900
05/06/2026 4,500 0 (0%) 113 0.5 0 0 4,500 5,100 3,900
04/06/2026 4,500 -0.2 (-4.26%) 180 0.79 0 0 4,700 5,400 4,000
03/06/2026 4,700 0 (0%) 2 0.01 0 0 4,700 5,400 4,000
02/06/2026 4,700 0 (0%) 129 0.53 0 0 4,700 5,400 4,000
01/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
29/05/2026 4,700 -0.1 (-2.08%) 1,741 8.2 0 0 4,800 5,500 4,100
28/05/2026 4,900 0.6 (13.95%) 1,610 7.76 0 0 4,300 4,900 3,700
27/05/2026 4,300 0.4 (10.26%) 928 3.95 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 -0.6 (-13.33%) 1,153 4.57 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 281 1.21 0 0 4,500 5,100 3,900
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/05/2026 4,500 0.1 (2.27%) 200 0.9 0 0 4,400 5,000 3,800
19/05/2026 4,400 0 (0%) 7 0.03 0 0 4,400 5,000 3,800
18/05/2026 4,300 -0.6 (-12.24%) 375 1.63 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 402 1.97 0 0 4,900 5,600 4,200
14/05/2026 4,900 -0.1 (-2%) 209 1.02 0 0 5,000 5,700 4,300
13/05/2026 5,200 -0.1 (-1.89%) 500 2.5 0 0 5,300 6,000 4,600
12/05/2026 5,000 -0.3 (-5.66%) 1,473 7.74 0 0 5,300 6,000 4,600
11/05/2026 5,300 0.3 (6%) 553 2.87 0 0 5,000 5,700 4,300
08/05/2026 5,100 0.5 (10.87%) 1,105 5.53 0 0 4,600 5,200 4,000
07/05/2026 4,800 0.6 (14.29%) 703 3.25 0 0 4,200 4,800 3,600
06/05/2026 4,200 -0.3 (-6.67%) 100 0.42 0 0 4,500 5,100 3,900
05/05/2026 4,500 0 (0%) 20 0.09 0 0 4,500 5,100 3,900
04/05/2026 4,500 -0.3 (-6.25%) 200 0.9 0 0 4,800 5,500 4,100

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