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%) 0 0 0 0 5,200 5,900 4,500
29/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/10/2026 5,200 0.5 (10.64%) 100 0.52 0 0 4,700 5,400 4,000
22/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/10/2026 4,700 0.1 (2.17%) 100 0.47 0 0 4,600 5,200 4,000
20/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/10/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
16/10/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
15/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/10/2026 4,600 0.5 (12.2%) 10,100 35.46 0 0 4,100 4,700 3,500
09/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/10/2026 4,200 0.2 (5%) 200 0.82 0 0 4,000 4,600 3,400
07/10/2026 4,000 -0.6 (-13.04%) 600 2.4 0 0 4,600 5,200 4,000
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/09/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
29/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
21/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/09/2026 5,300 0 (0%) 1 0. 0 0 5,300 6,000 4,600
10/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/08/2026 5,300 0.5 (10.42%) 100 0.53 0 0 4,800 5,500 4,100
25/08/2026 5,500 -0.1 (-1.79%) 3,100 14.95 0 0 5,600 6,400 4,800
24/08/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
21/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 101 0.52 0 0 5,100 5,800 4,400
19/08/2026 4,700 -0.7 (-12.96%) 400 2.05 0 0 5,400 6,200 4,600
18/08/2026 5,400 -0.2 (-3.57%) 500 2.7 0 0 5,600 6,400 4,800
17/08/2026 5,600 0.7 (14.29%) 100 0.56 0 0 4,900 5,600 4,200
14/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/08/2026 6,000 0.4 (7.14%) 1,715 8.48 0 0 5,600 6,400 4,800
10/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/08/2026 5,600 0.6 (12%) 100 0.56 0 0 5,000 5,700 4,300
05/08/2026 4,900 -3.2 (-39.51%) 2,900 14.54 0 0 8,100 11,300 4,900
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/07/2026 8,100 0 (0%) 9 0.06 0 0 8,100 9,300 6,900
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/07/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
07/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/07/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
01/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/06/2026 7,300 -0.7 (-8.75%) 326 2.65 0 0 8,000 9,200 6,800
22/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/06/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
18/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/06/2026 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
16/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/06/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
09/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/06/2026 6,200 0.6 (10.71%) 100 0.62 0 0 5,600 6,400 4,800
04/06/2026 5,600 0.6 (12%) 100 0.56 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 5,000 -0.1 (-1.96%) 1,900 9.5 0 0 5,100 5,800 4,400
28/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/05/2026 5,100 0 (0%) 8 0.04 0 0 5,100 5,800 4,400
26/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/05/2026 5,100 0 (0%) 12 0.06 0 0 5,100 5,800 4,400
22/05/2026 5,100 0 (0%) 5 0.03 0 0 5,100 5,800 4,400
21/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/05/2026 5,100 0.3 (6.25%) 104 0.53 0 0 4,800 5,500 4,100
18/05/2026 4,800 0 (0%) 3 0.02 0 0 4,800 5,500 4,100
15/05/2026 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
14/05/2026 4,200 -0.7 (-14.29%) 107,100 449.98 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 10 0.05 0 0 4,900 5,600 4,200
11/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/05/2026 4,900 0.6 (13.95%) 1,100 5.39 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 5,000 0 (0%) 1,801 7.82 0 0 5,000 5,700 4,300
05/05/2026 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
04/05/2026 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300

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