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 2,300 0.1 (4.55%) 32,700 69.84 0 0 2,200 2,500 1,900
29/10/2026 2,200 -0.1 (-4.35%) 6,000 13.2 0 0 2,300 2,600 2,000
28/10/2026 2,300 0 (0%) 23,200 53.37 0 0 2,300 2,600 2,000
27/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/10/2026 2,300 0 (0%) 16,700 38.41 0 0 2,300 2,600 2,000
23/10/2026 2,300 0 (0%) 4,200 9.65 0 0 2,300 2,600 2,000
22/10/2026 2,300 0 (0%) 5,100 11.73 0 0 2,300 2,600 2,000
21/10/2026 2,400 0.1 (4.35%) 8,501 19.6 0 0 2,300 2,600 2,000
20/10/2026 2,400 0 (0%) 6,100 14.04 0 0 2,400 2,700 2,100
19/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/10/2026 2,300 0 (0%) 7,601 18.24 0 0 2,300 2,600 2,000
15/10/2026 2,300 0 (0%) 13,100 30.13 0 0 2,300 2,600 2,000
14/10/2026 2,300 0 (0%) 30,601 68.93 0 0 2,300 2,600 2,000
13/10/2026 2,300 0 (0%) 18,400 42.43 0 0 2,300 2,600 2,000
12/10/2026 2,300 0 (0%) 16,500 38.04 0 0 2,300 2,600 2,000
09/10/2026 2,300 0 (0%) 4,102 9.4 0 0 2,300 2,600 2,000
08/10/2026 2,300 -0.1 (-4.17%) 7,510 17.27 0 0 2,400 2,700 2,100
07/10/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
06/10/2026 2,300 -0.1 (-4.17%) 16,000 38.27 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 7,105 16.7 0 0 2,400 2,700 2,100
02/10/2026 2,400 0 (0%) 12,300 29.56 0 0 2,400 2,700 2,100
01/10/2026 2,400 0 (0%) 17,300 41.53 0 0 2,400 2,700 2,100
30/09/2026 2,400 0 (0%) 16,400 39.4 0 0 2,400 2,700 2,100
29/09/2026 2,400 0 (0%) 23,430 56.22 0 0 2,400 2,700 2,100
28/09/2026 2,400 0 (0%) 11,720 28.13 0 0 2,400 2,700 2,100
25/09/2026 2,400 0 (0%) 12,700 30.49 0 0 2,400 2,700 2,100
24/09/2026 2,400 -0.1 (-4%) 30,300 72.73 0 0 2,500 2,800 2,200
23/09/2026 2,500 0 (0%) 3,200 8.01 0 0 2,500 2,800 2,200
22/09/2026 2,400 -0.1 (-4%) 30,900 75.73 0 0 2,500 2,800 2,200
21/09/2026 2,500 0.1 (4.17%) 45,112 112.22 0 0 2,400 2,700 2,100
18/09/2026 2,400 -0.1 (-4%) 10,500 25.23 0 0 2,500 2,800 2,200
17/09/2026 2,500 0.1 (4.17%) 1,300 3.25 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 5,716 13.75 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 11,700 28.11 0 0 2,400 2,700 2,100
14/09/2026 2,400 -0.1 (-4%) 4,900 11.95 0 0 2,500 2,800 2,200
11/09/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/09/2026 2,500 0.1 (4.17%) 1,300 3.25 0 0 2,400 2,700 2,100
09/09/2026 2,500 0 (0%) 5,300 12.73 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 1,100 2.7 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 3,900 9.76 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 3,600 8.84 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 12,000 30.16 0 0 2,500 2,800 2,200
27/08/2026 2,500 0 (0%) 14,800 37.01 0 0 2,500 2,800 2,200
26/08/2026 2,600 0.1 (4%) 5,250 13.17 0 0 2,500 2,800 2,200
25/08/2026 2,500 -0.1 (-3.85%) 15,922 39.82 0 0 2,600 2,900 2,300
24/08/2026 2,500 0 (0%) 400 1.02 0 0 2,500 2,800 2,200
21/08/2026 2,500 0 (0%) 13,200 33.01 0 0 2,500 2,800 2,200
20/08/2026 2,600 0.1 (4%) 15,602 39.17 0 0 2,500 2,800 2,200
19/08/2026 2,400 -0.2 (-7.69%) 27,500 68.07 0 0 2,600 2,900 2,300
18/08/2026 2,600 0.1 (4%) 6,000 15.6 0 0 2,500 2,800 2,200
17/08/2026 2,500 -0.1 (-3.85%) 46,365 115.91 0 0 2,600 2,900 2,300
14/08/2026 2,600 0.1 (4%) 1,901 4.85 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 21,400 52.87 0 0 2,500 2,800 2,200
12/08/2026 2,500 0 (0%) 2,064 5.16 0 0 2,500 2,800 2,200
11/08/2026 2,500 0 (0%) 39,800 99.51 0 0 2,500 2,800 2,200
10/08/2026 2,500 0 (0%) 5,605 14.01 0 0 2,500 2,800 2,200
07/08/2026 2,500 0 (0%) 98,333 245.83 0 0 2,500 2,800 2,200
06/08/2026 2,500 0 (0%) 22,946 56.85 0 0 2,500 2,800 2,200
05/08/2026 2,500 0 (0%) 20,300 50.75 0 0 2,500 2,800 2,200
04/08/2026 2,500 0 (0%) 19,200 47.9 0 0 2,500 2,800 2,200
03/08/2026 2,500 0.1 (4.17%) 44,301 110.75 0 0 2,400 2,700 2,100
31/07/2026 2,500 0.1 (4.17%) 13,400 32.18 0 0 2,400 2,700 2,100
30/07/2026 2,500 0.1 (4.17%) 29,400 71.88 0 0 2,400 2,700 2,100
29/07/2026 2,500 0.1 (4.17%) 18,000 44.09 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 86,600 207.84 0 0 2,400 2,700 2,100
27/07/2026 2,500 0.1 (4.17%) 66,033 159.17 0 0 2,400 2,700 2,100
24/07/2026 2,400 -0.1 (-4%) 48,600 118.45 0 0 2,500 2,800 2,200
23/07/2026 2,500 0 (0%) 30,536 76.34 0 0 2,500 2,800 2,200
22/07/2026 2,500 0 (0%) 87,406 214.32 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 13,600 33.8 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 54,002 133.1 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 68,629 173.08 0 0 2,500 2,800 2,200
16/07/2026 2,600 0 (0%) 14,800 37.04 0 0 2,600 2,900 2,300
15/07/2026 2,600 0.1 (4%) 9,500 24.65 0 0 2,500 2,800 2,200
14/07/2026 2,600 0.1 (4%) 6,900 17.28 0 0 2,500 2,800 2,200
13/07/2026 2,500 -0.2 (-7.41%) 64,009 160.1 0 0 2,700 3,100 2,300
10/07/2026 2,700 0.1 (3.85%) 13,060 35.27 0 0 2,600 2,900 2,300
09/07/2026 2,700 0.2 (8%) 113,600 295.39 0 0 2,500 2,800 2,200
08/07/2026 2,500 0 (0%) 5,600 14.01 0 0 2,500 2,800 2,200
07/07/2026 2,500 0 (0%) 14,500 36.37 0 0 2,500 2,800 2,200
06/07/2026 2,600 0 (0%) 14,033 35.17 0 0 2,600 2,900 2,300
03/07/2026 2,600 0 (0%) 2,400 6.19 0 0 2,600 2,900 2,300
02/07/2026 2,600 0.1 (4%) 17,007 43.82 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 21,504 53.77 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 3,100 7.74 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 2,914 7.28 0 0 2,500 2,800 2,200
26/06/2026 2,500 0.1 (4.17%) 2,000 4.92 0 0 2,400 2,700 2,100
25/06/2026 2,400 0 (0%) 40,134 96.11 0 0 2,400 2,700 2,100
24/06/2026 2,400 0 (0%) 21,200 50.89 0 0 2,400 2,700 2,100
23/06/2026 2,500 0.1 (4.17%) 3,500 8.55 0 0 2,400 2,700 2,100
22/06/2026 2,500 0 (0%) 84,500 202.52 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 16,300 40.76 0 0 2,500 2,800 2,200
18/06/2026 2,600 0.1 (4%) 23,300 58.55 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 8,400 21.02 0 0 2,500 2,800 2,200
16/06/2026 2,600 0 (0%) 27,000 67.56 0 0 2,600 2,900 2,300
15/06/2026 2,500 0 (0%) 17,923 46.15 0 0 2,500 2,800 2,200
12/06/2026 2,500 0 (0%) 5,500 13.76 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 1,300 3.26 0 0 2,500 2,800 2,200
10/06/2026 2,600 0.2 (8.33%) 62,630 155.68 0 0 2,400 2,700 2,100
09/06/2026 2,400 -0.1 (-4%) 41,201 98.93 0 0 2,500 2,800 2,200
08/06/2026 2,400 -0.2 (-7.69%) 72,119 178. 0 0 2,600 2,900 2,300
05/06/2026 2,600 -0.2 (-7.14%) 14,048 36.73 0 0 2,800 3,200 2,400
04/06/2026 2,800 0.3 (12%) 192,680 533.28 0 0 2,500 2,800 2,200
03/06/2026 2,600 0.1 (4%) 24,400 60.37 0 0 2,500 2,800 2,200
02/06/2026 2,400 0 (0%) 8,450 21.02 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 5,212 12.53 0 0 2,400 2,700 2,100
29/05/2026 2,500 0.1 (4.17%) 1,400 3.38 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 1,921 4.61 0 0 2,400 2,700 2,100
27/05/2026 2,500 0.1 (4.17%) 2,700 6.53 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 102 0.24 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 9,709 23.3 0 0 2,400 2,700 2,100
22/05/2026 2,500 0.1 (4.17%) 8,200 19.6 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 22,310 53.6 0 0 2,400 2,700 2,100
20/05/2026 2,500 0 (0%) 18,790 45.46 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 32,600 81.56 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 13,111 32.79 0 0 2,500 2,800 2,200
15/05/2026 2,600 0 (0%) 18,243 46.19 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 7,013 18.13 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 21,776 56.75 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 34,838 90.53 370,000 962 2,600 2,900 2,300
11/05/2026 2,500 -0.1 (-3.85%) 14,816 38.3 0 0 2,600 2,900 2,300
08/05/2026 2,500 -0.1 (-3.85%) 40,371 104.86 90,000 234 2,600 2,900 2,300
07/05/2026 2,700 0.1 (3.85%) 28,800 75.74 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 23,671 61.37 530,000 1,378 2,600 2,900 2,300
05/05/2026 2,700 0.1 (3.85%) 42,304 110.01 540,000 1,404 2,600 2,900 2,300
04/05/2026 2,600 -0.1 (-3.7%) 53,800 140.01 0 0 2,700 3,100 2,300

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