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 1,800 0 (0%) 85,100 153.17 0 0 1,800 2,000 1,600
29/10/2026 1,800 0 (0%) 163,627 294.53 0 0 1,800 2,000 1,600
28/10/2026 1,800 -0.1 (-5.26%) 160,400 289.02 0 0 1,900 2,100 1,700
27/10/2026 1,900 0 (0%) 147,200 279.62 0 0 1,900 2,100 1,700
26/10/2026 2,000 0.1 (5.26%) 140,600 267.1 0 0 1,900 2,100 1,700
23/10/2026 2,000 0 (0%) 780,200 1,495.41 0 0 2,000 2,300 1,700
22/10/2026 2,100 0.1 (5%) 160,800 327.05 0 0 2,000 2,300 1,700
21/10/2026 2,100 0.2 (10.53%) 656,710 1,327.26 0 0 1,900 2,100 1,700
20/10/2026 2,000 0 (0%) 553,200 1,072.61 0 0 2,000 2,300 1,700
19/10/2026 2,000 -0.1 (-4.76%) 75,743 152.61 0 0 2,100 2,400 1,800
16/10/2026 2,100 0.1 (5%) 831,600 1,746.37 0 0 2,000 2,300 1,700
15/10/2026 2,100 0.1 (5%) 242,400 484.81 0 0 2,000 2,300 1,700
14/10/2026 2,000 0 (0%) 153,400 309 0 0 2,000 2,300 1,700
13/10/2026 2,000 0 (0%) 87,300 174.6 0 0 2,000 2,300 1,700
12/10/2026 2,000 0 (0%) 1,400 2.8 0 0 2,000 2,300 1,700
09/10/2026 2,000 0 (0%) 10,200 19.98 0 0 2,000 2,300 1,700
08/10/2026 2,000 0 (0%) 9,100 18.28 0 0 2,000 2,300 1,700
07/10/2026 2,000 0 (0%) 6,300 12.6 0 0 2,000 2,300 1,700
06/10/2026 2,000 0 (0%) 31,500 63 0 0 2,000 2,300 1,700
05/10/2026 2,000 0 (0%) 15,203 30.42 0 0 2,000 2,300 1,700
02/10/2026 2,000 0 (0%) 17,327 34.65 0 0 2,000 2,300 1,700
01/10/2026 2,000 -0.1 (-4.76%) 55,601 111.21 0 0 2,100 2,400 1,800
30/09/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
29/09/2026 2,100 0.1 (5%) 4,700 9.87 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 20,000 40 0 0 2,000 2,300 1,700
25/09/2026 2,000 -0.1 (-4.76%) 7,100 14.26 0 0 2,100 2,400 1,800
24/09/2026 2,100 0 (0%) 18,100 38.01 0 0 2,100 2,400 1,800
23/09/2026 2,100 0 (0%) 25,900 54.4 0 0 2,100 2,400 1,800
22/09/2026 2,100 0 (0%) 2,100 4.41 0 0 2,100 2,400 1,800
21/09/2026 2,100 0 (0%) 55,000 115.53 0 0 2,100 2,400 1,800
18/09/2026 2,100 -0.1 (-4.55%) 37,103 78. 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 14,300 31.34 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 30,025 65.02 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 10,402 22.89 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 110,000 242 0 0 2,200 2,500 1,900
11/09/2026 2,200 0 (0%) 39,600 85.2 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 18,427 39.84 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 1,308 2.88 0 0 2,200 2,500 1,900
08/09/2026 2,300 0.1 (4.55%) 13,100 28.85 0 0 2,200 2,500 1,900
07/09/2026 2,200 0 (0%) 69,400 152.68 0 0 2,200 2,500 1,900
04/09/2026 2,200 0 (0%) 5,900 12.94 0 0 2,200 2,500 1,900
03/09/2026 2,200 0 (0%) 112,800 248.17 0 0 2,200 2,500 1,900
28/08/2026 2,200 0 (0%) 47,400 104.34 0 0 2,200 2,500 1,900
27/08/2026 2,200 0 (0%) 26,901 59.36 0 0 2,200 2,500 1,900
26/08/2026 2,300 0.1 (4.55%) 55,300 123.06 0 0 2,200 2,500 1,900
25/08/2026 2,200 -0.1 (-4.35%) 70,500 158.15 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 170,200 388.25 0 0 2,300 2,600 2,000
21/08/2026 2,400 0.2 (9.09%) 2,029,700 4,694.21 0 0 2,200 2,500 1,900
20/08/2026 2,300 0 (0%) 592,609 1,309.02 0 0 2,300 2,600 2,000
19/08/2026 2,300 0.1 (4.55%) 1,542,206 3,541.48 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 21,300 47.73 0 0 2,200 2,500 1,900
17/08/2026 2,300 0 (0%) 59,740 132.62 0 0 2,300 2,600 2,000
14/08/2026 2,300 0 (0%) 107,600 247 0 0 2,300 2,600 2,000
13/08/2026 2,300 0 (0%) 79,308 184.54 0 0 2,300 2,600 2,000
12/08/2026 2,400 0.1 (4.35%) 728,348 1,682.26 0 0 2,300 2,600 2,000
11/08/2026 2,400 0 (0%) 677,100 1,559.78 0 0 2,400 2,700 2,100
10/08/2026 2,400 0.1 (4.35%) 26,000 62.4 0 0 2,300 2,600 2,000
07/08/2026 2,300 0 (0%) 922,390 2,118.78 0 0 2,300 2,600 2,000
06/08/2026 2,200 -0.1 (-4.35%) 119,500 268.96 0 0 2,300 2,600 2,000
05/08/2026 2,300 0 (0%) 843,401 1,929.82 0 0 2,300 2,600 2,000
04/08/2026 2,300 0 (0%) 234,100 538.51 0 0 2,300 2,600 2,000
03/08/2026 2,400 0 (0%) 28,700 66.58 0 0 2,400 2,700 2,100
31/07/2026 2,400 0 (0%) 84,002 201.1 0 0 2,400 2,700 2,100
30/07/2026 2,400 0 (0%) 130,510 313.22 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 210,000 504 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 54,700 131.29 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 160,900 386.2 0 0 2,400 2,700 2,100
24/07/2026 2,400 0 (0%) 128,600 308.65 0 0 2,400 2,700 2,100
23/07/2026 2,400 0 (0%) 56,100 134.64 0 0 2,400 2,700 2,100
22/07/2026 2,400 0 (0%) 16,100 39.34 0 0 2,400 2,700 2,100
21/07/2026 2,400 0 (0%) 45,900 110.2 0 0 2,400 2,700 2,100
20/07/2026 2,500 -0.1 (-3.85%) 310,900 760.59 0 0 2,600 2,900 2,300
17/07/2026 2,600 0 (0%) 30,100 77.76 0 0 2,600 2,900 2,300
16/07/2026 2,600 0 (0%) 4,101 10.67 0 0 2,600 2,900 2,300
15/07/2026 2,600 0 (0%) 16,700 43.42 0 0 2,600 2,900 2,300
14/07/2026 2,600 0 (0%) 38,328 99.25 0 0 2,600 2,900 2,300
13/07/2026 2,500 -0.1 (-3.85%) 37,700 97.1 0 0 2,600 2,900 2,300
10/07/2026 2,600 0 (0%) 32,423 84.05 0 0 2,600 2,900 2,300
09/07/2026 2,600 0 (0%) 12,005 30.66 0 0 2,600 2,900 2,300
08/07/2026 2,600 0 (0%) 700 1.82 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 3,200 8.23 0 0 2,600 2,900 2,300
06/07/2026 2,500 -0.1 (-3.85%) 16,800 43.6 0 0 2,600 2,900 2,300
03/07/2026 2,500 -0.1 (-3.85%) 17,100 44.45 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 9,300 24.2 0 0 2,600 2,900 2,300
01/07/2026 2,500 -0.1 (-3.85%) 16,501 42.78 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 20,700 53.82 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 9,300 24.19 0 0 2,600 2,900 2,300
26/06/2026 2,600 0 (0%) 2,800 7.15 0 0 2,600 2,900 2,300
25/06/2026 2,600 0 (0%) 7,200 18.72 0 0 2,600 2,900 2,300
24/06/2026 2,600 0 (0%) 17,100 44.38 0 0 2,600 2,900 2,300
23/06/2026 2,600 0 (0%) 7,724 20.08 0 0 2,600 2,900 2,300
22/06/2026 2,600 0 (0%) 27,300 70.98 0 0 2,600 2,900 2,300
19/06/2026 2,600 0 (0%) 44,600 115.97 0 0 2,600 2,900 2,300
18/06/2026 2,600 0 (0%) 39,515 103.79 0 0 2,600 2,900 2,300
17/06/2026 2,700 0 (0%) 35,700 94.32 0 0 2,700 3,100 2,300
16/06/2026 2,600 -0.1 (-3.7%) 1,503 4.03 0 0 2,700 3,100 2,300
15/06/2026 2,700 0.1 (3.85%) 63,900 172.54 0 0 2,600 2,900 2,300
12/06/2026 2,600 -0.1 (-3.7%) 215,100 565.46 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 9,115 24.6 0 0 2,700 3,100 2,300
10/06/2026 2,800 0.1 (3.7%) 31,700 84.57 0 0 2,700 3,100 2,300
09/06/2026 2,600 0 (0%) 72,100 192.09 0 0 2,600 2,900 2,300
08/06/2026 2,600 -0.1 (-3.7%) 53,520 140.2 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 48,200 130.19 0 0 2,700 3,100 2,300
04/06/2026 2,700 -0.1 (-3.57%) 70,600 193.88 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 30,900 86.59 0 0 2,800 3,200 2,400
02/06/2026 2,900 0.1 (3.57%) 66,108 184.61 0 0 2,800 3,200 2,400
01/06/2026 2,900 0.1 (3.57%) 60,300 170.82 0 0 2,800 3,200 2,400
29/05/2026 2,900 -0.1 (-3.33%) 153,535 422.91 0 0 3,000 3,400 2,600
28/05/2026 2,900 0 (0%) 107,003 325.41 0 0 2,900 3,300 2,500
27/05/2026 2,900 0.3 (11.54%) 506,842 1,458.41 0 0 2,600 2,900 2,300
26/05/2026 2,600 -0.1 (-3.7%) 21,013 54.33 0 0 2,700 3,100 2,300
25/05/2026 2,600 -0.1 (-3.7%) 1,900 5.12 0 0 2,700 3,100 2,300
22/05/2026 2,700 0 (0%) 400 1.08 0 0 2,700 3,100 2,300
21/05/2026 2,700 0.1 (3.85%) 6,002 16.05 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 28,300 73.58 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 25,300 65.79 0 0 2,600 2,900 2,300
18/05/2026 2,700 0 (0%) 5,500 14.35 0 0 2,700 3,100 2,300
15/05/2026 2,600 -0.1 (-3.7%) 83,500 225.44 0 0 2,700 3,100 2,300
14/05/2026 2,800 0.2 (7.69%) 33,500 90.52 0 0 2,600 2,900 2,300
13/05/2026 2,700 0.1 (3.85%) 34,342 89.31 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 10,900 28.34 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 32,735 85.11 0 0 2,600 2,900 2,300
08/05/2026 2,700 0 (0%) 4,201 10.95 0 0 2,700 3,100 2,300
07/05/2026 2,700 0.1 (3.85%) 7,108 19.07 0 0 2,600 2,900 2,300
06/05/2026 2,700 0.1 (3.85%) 6,300 16.57 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 15,808 41.1 0 0 2,600 2,900 2,300
04/05/2026 2,700 0.1 (3.85%) 31,127 80.98 0 0 2,600 2,900 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