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 2,400 0 (0%) 101,300 241.72 0 0 2,400 2,600 2,200
29/10/2026 2,400 0 (0%) 56,431 135.47 0 0 2,400 2,600 2,200
28/10/2026 2,400 -0.1 (-4%) 88,759 213.26 0 0 2,500 2,700 2,300
27/10/2026 2,500 0.1 (4.17%) 125,623 304.64 0 0 2,400 2,600 2,200
26/10/2026 2,400 0 (0%) 114,905 275.84 0 0 2,400 2,600 2,200
23/10/2026 2,400 -0.1 (-4%) 80,212 195.45 0 0 2,500 2,700 2,300
22/10/2026 2,500 0.1 (4.17%) 225,025 559.19 0 0 2,400 2,600 2,200
21/10/2026 2,400 -0.1 (-4%) 333,277 812.03 0 0 2,500 2,700 2,300
20/10/2026 2,500 -0.2 (-7.41%) 644,730 1,624.75 0 0 2,700 2,900 2,500
19/10/2026 2,700 -0.1 (-3.57%) 338,262 933.73 0 0 2,800 3,000 2,600
16/10/2026 2,800 0.1 (3.7%) 840,096 2,293.39 0 0 2,700 2,900 2,500
15/10/2026 2,700 -0.3 (-10%) 2,127,872 6,073.96 0 0 3,000 3,300 2,700
14/10/2026 3,000 0.2 (7.14%) 675,149 2,017.69 0 0 2,800 3,000 2,600
13/10/2026 2,800 0.2 (7.69%) 830,605 2,314.4 0 0 2,600 2,800 2,400
12/10/2026 2,600 0.2 (8.33%) 1,328,349 3,383.65 0 0 2,400 2,600 2,200
09/10/2026 2,400 0.2 (9.09%) 641,438 1,524.89 0 0 2,200 2,400 2,000
08/10/2026 2,200 0 (0%) 485,929 1,112.31 0 0 2,200 2,400 2,000
07/10/2026 2,200 0 (0%) 26,982 59.93 0 0 2,200 2,400 2,000
06/10/2026 2,200 0 (0%) 218,299 480.31 0 0 2,200 2,400 2,000
05/10/2026 2,200 0 (0%) 52,646 115.88 0 0 2,200 2,400 2,000
02/10/2026 2,200 0 (0%) 34,658 76.4 0 0 2,200 2,400 2,000
01/10/2026 2,200 0 (0%) 169,033 372.12 0 0 2,200 2,400 2,000
30/09/2026 2,200 0 (0%) 47,490 104.57 0 0 2,200 2,400 2,000
29/09/2026 2,200 -0.1 (-4.35%) 55,036 121.38 0 0 2,300 2,500 2,100
28/09/2026 2,300 0.1 (4.55%) 73,008 161.29 0 0 2,200 2,400 2,000
25/09/2026 2,200 0 (0%) 88,071 197.35 0 0 2,200 2,400 2,000
24/09/2026 2,200 0 (0%) 198,337 436.52 0 0 2,200 2,400 2,000
23/09/2026 2,200 0 (0%) 54,797 121.22 0 0 2,200 2,400 2,000
22/09/2026 2,200 0 (0%) 49,617 109.34 0 0 2,200 2,400 2,000
21/09/2026 2,200 0 (0%) 314,836 692.7 0 0 2,200 2,400 2,000
18/09/2026 2,200 0 (0%) 76,031 167.53 0 0 2,200 2,400 2,000
17/09/2026 2,200 -0.1 (-4.35%) 93,441 205.83 0 0 2,300 2,500 2,100
16/09/2026 2,300 0.1 (4.55%) 47,504 106.73 0 0 2,200 2,400 2,000
15/09/2026 2,200 -0.1 (-4.35%) 11,231 24.94 0 0 2,300 2,500 2,100
14/09/2026 2,300 0 (0%) 5,564 12.68 0 0 2,300 2,500 2,100
11/09/2026 2,300 0 (0%) 106,821 245.86 0 0 2,300 2,500 2,100
10/09/2026 2,300 0 (0%) 11,207 26.17 0 0 2,300 2,500 2,100
09/09/2026 2,300 0.1 (4.55%) 78,041 179.6 0 0 2,200 2,400 2,000
08/09/2026 2,200 -0.1 (-4.35%) 67,496 155.03 0 0 2,300 2,500 2,100
07/09/2026 2,300 0 (0%) 192,681 442.17 0 0 2,300 2,500 2,100
04/09/2026 2,300 0 (0%) 216,656 498.45 0 0 2,300 2,500 2,100
03/09/2026 2,300 0 (0%) 20,722 47.69 0 0 2,300 2,500 2,100
28/08/2026 2,300 -0.1 (-4.17%) 72,955 167.9 0 0 2,400 2,600 2,200
27/08/2026 2,400 0.1 (4.35%) 56,595 130.45 0 0 2,300 2,500 2,100
26/08/2026 2,300 0 (0%) 26,891 61.96 0 0 2,300 2,500 2,100
25/08/2026 2,300 0 (0%) 32,435 74.64 0 0 2,300 2,500 2,100
24/08/2026 2,300 0.1 (4.55%) 124,510 286.36 0 0 2,200 2,400 2,000
21/08/2026 2,200 0 (0%) 253,261 574.2 0 0 2,200 2,400 2,000
20/08/2026 2,200 -0.1 (-4.35%) 126,241 288.77 0 0 2,300 2,500 2,100
19/08/2026 2,300 0 (0%) 55,701 128.15 0 0 2,300 2,500 2,100
18/08/2026 2,300 0 (0%) 350,782 806.86 0 0 2,300 2,500 2,100
17/08/2026 2,300 0 (0%) 26,403 58.98 0 0 2,300 2,500 2,100
14/08/2026 2,300 0 (0%) 62,230 142.85 0 0 2,300 2,500 2,100
13/08/2026 2,300 -0.1 (-4.17%) 263,660 606.51 0 0 2,400 2,600 2,200
12/08/2026 2,400 0.1 (4.35%) 93,754 215.96 0 0 2,300 2,500 2,100
11/08/2026 2,300 0 (0%) 69,279 159.51 0 0 2,300 2,500 2,100
10/08/2026 2,300 0 (0%) 79,444 182.78 0 0 2,300 2,500 2,100
07/08/2026 2,300 0 (0%) 54,441 126.48 0 0 2,300 2,500 2,100
06/08/2026 2,300 0 (0%) 225,027 519.42 0 0 2,300 2,500 2,100
05/08/2026 2,300 0 (0%) 230,025 529.06 0 0 2,300 2,500 2,100
04/08/2026 2,300 -0.1 (-4.17%) 212,220 489.59 0 0 2,400 2,600 2,200
03/08/2026 2,400 0.1 (4.35%) 108,108 251.87 0 0 2,300 2,500 2,100
31/07/2026 2,300 -0.1 (-4.17%) 39,156 92.38 0 0 2,400 2,600 2,200
30/07/2026 2,400 -0.1 (-4%) 289,501 694.95 0 0 2,500 2,700 2,300
29/07/2026 2,500 0.1 (4.17%) 110,601 265.55 0 0 2,400 2,600 2,200
28/07/2026 2,400 0 (0%) 169,137 393.84 0 0 2,400 2,600 2,200
27/07/2026 2,400 0 (0%) 50,058 120.76 0 0 2,400 2,600 2,200
24/07/2026 2,400 0 (0%) 103,035 246.32 0 0 2,400 2,600 2,200
23/07/2026 2,400 0 (0%) 326,211 782.87 0 0 2,400 2,600 2,200
22/07/2026 2,400 0 (0%) 286,094 687.14 0 0 2,400 2,600 2,200
21/07/2026 2,400 -0.1 (-4%) 178,859 438.48 0 0 2,500 2,700 2,300
20/07/2026 2,500 -0.1 (-3.85%) 422,507 1,061.06 0 0 2,600 2,800 2,400
17/07/2026 2,600 0 (0%) 118,502 305.06 0 0 2,600 2,800 2,400
16/07/2026 2,600 0.1 (4%) 274,322 705.99 0 0 2,500 2,700 2,300
15/07/2026 2,500 -0.1 (-3.85%) 319,997 828.95 0 0 2,600 2,800 2,400
14/07/2026 2,600 -0.1 (-3.7%) 70,055 183.28 0 0 2,700 2,900 2,500
13/07/2026 2,700 0.1 (3.85%) 876,895 2,282.63 0 0 2,600 2,800 2,400
10/07/2026 2,600 -0.1 (-3.7%) 159,226 426.99 0 0 2,700 2,900 2,500
09/07/2026 2,700 0 (0%) 106,051 286.36 0 0 2,700 2,900 2,500
08/07/2026 2,700 0 (0%) 295,578 793.12 0 0 2,700 2,900 2,500
07/07/2026 2,700 0 (0%) 563,309 1,522.16 0 0 2,700 2,900 2,500
06/07/2026 2,700 -0.1 (-3.57%) 306,023 830.64 0 0 2,800 3,000 2,600
03/07/2026 2,800 0 (0%) 515,057 1,438.94 0 0 2,800 3,000 2,600
02/07/2026 2,800 0 (0%) 433,364 1,206.62 0 0 2,800 3,000 2,600
01/07/2026 2,800 -0.2 (-6.67%) 979,089 2,780.45 0 0 3,000 3,300 2,700
30/06/2026 3,000 0.1 (3.45%) 1,403,757 4,332.11 0 0 2,900 3,100 2,700
29/06/2026 2,900 0.2 (7.41%) 1,294,554 3,734.41 0 0 2,700 2,900 2,500
26/06/2026 2,700 0.1 (3.85%) 750,888 2,020.24 0 0 2,600 2,800 2,400
25/06/2026 2,600 -0.1 (-3.7%) 141,421 381.19 0 0 2,700 2,900 2,500
24/06/2026 2,700 0.1 (3.85%) 375,333 1,013.44 0 0 2,600 2,800 2,400
23/06/2026 2,600 0 (0%) 319,907 862.94 0 0 2,600 2,800 2,400
22/06/2026 2,600 -0.1 (-3.7%) 255,906 690.7 0 0 2,700 2,900 2,500
19/06/2026 2,700 0 (0%) 290,048 783.31 0 0 2,700 2,900 2,500
18/06/2026 2,700 -0.1 (-3.57%) 277,449 749.43 0 0 2,800 3,000 2,600
17/06/2026 2,800 0 (0%) 21,623 60.17 0 0 2,800 3,000 2,600
16/06/2026 2,800 0.1 (3.7%) 30,505 82.53 0 0 2,700 2,900 2,500
15/06/2026 2,700 -0.1 (-3.57%) 33,475 90.48 0 0 2,800 3,000 2,600
12/06/2026 2,800 0.1 (3.7%) 130,835 353.36 0 0 2,700 2,900 2,500
11/06/2026 2,700 0 (0%) 203,096 548.49 0 0 2,700 2,900 2,500
10/06/2026 2,700 -0.1 (-3.57%) 221,482 598.05 0 0 2,800 3,000 2,600
09/06/2026 2,800 0.1 (3.7%) 126,673 341.96 0 0 2,700 2,900 2,500
08/06/2026 2,700 0 (0%) 485,374 1,310.34 0 0 2,700 2,900 2,500
05/06/2026 2,700 0 (0%) 110,425 298.67 0 0 2,700 2,900 2,500
04/06/2026 2,700 0 (0%) 42,789 116.02 0 0 2,700 2,900 2,500
03/06/2026 2,700 -0.1 (-3.57%) 33,950 91.72 0 0 2,800 3,000 2,600
02/06/2026 2,800 0 (0%) 91,845 252.58 0 0 2,800 3,000 2,600
01/06/2026 2,800 0 (0%) 84,371 230.13 0 0 2,800 3,000 2,600
29/05/2026 2,800 0.1 (3.7%) 273,209 737.93 0 0 2,700 2,900 2,500
28/05/2026 2,700 -0.1 (-3.57%) 68,364 187.41 0 0 2,800 3,000 2,600
27/05/2026 2,800 0 (0%) 526,612 1,481.35 0 0 2,800 3,000 2,600
26/05/2026 2,800 0.1 (3.7%) 34,964 96.12 0 0 2,700 2,900 2,500
25/05/2026 2,700 0 (0%) 285,674 771.45 0 0 2,700 2,900 2,500
22/05/2026 2,700 0 (0%) 411,331 1,111.21 0 0 2,700 2,900 2,500
21/05/2026 2,700 -0.1 (-3.57%) 473,643 1,282.43 0 0 2,800 3,000 2,600
20/05/2026 2,800 0 (0%) 284,889 791.17 0 0 2,800 3,000 2,600
19/05/2026 2,800 0 (0%) 127,356 356.98 0 0 2,800 3,000 2,600
18/05/2026 2,800 0 (0%) 202,808 568.42 0 0 2,800 3,000 2,600
15/05/2026 2,800 0 (0%) 59,409 170.42 0 0 2,800 3,000 2,600
14/05/2026 2,800 -0.1 (-3.45%) 45,614 128.13 0 0 2,900 3,100 2,700
13/05/2026 2,900 0.1 (3.57%) 148,775 417.19 0 0 2,800 3,000 2,600
12/05/2026 2,800 0.1 (3.7%) 167,710 467. 0 0 2,700 2,900 2,500
11/05/2026 2,700 -0.1 (-3.57%) 41,190 113.29 0 0 2,800 3,000 2,600
08/05/2026 2,800 0 (0%) 75,196 204.88 0 0 2,800 3,000 2,600
07/05/2026 2,800 0 (0%) 54,119 151.23 0 0 2,800 3,000 2,600
06/05/2026 2,800 0 (0%) 38,600 108.16 0 0 2,800 3,000 2,600
05/05/2026 2,800 0 (0%) 22,583 62.97 0 0 2,800 3,000 2,600
04/05/2026 2,800 -0.2 (-6.67%) 338,856 950.49 0 0 3,000 3,300 2,700

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