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 0.1 (5.88%) 14,300 25.55 0 0 1,700 1,900 1,500
29/10/2026 1,700 -0.1 (-5.56%) 209,960 359.21 0 0 1,800 2,000 1,600
28/10/2026 1,900 0 (0%) 82,240 150.68 0 0 1,900 2,100 1,700
27/10/2026 1,900 0 (0%) 61,465 118.17 0 0 1,900 2,100 1,700
26/10/2026 1,800 -0.3 (-14.29%) 303,057 564.47 0 0 2,100 2,400 1,800
23/10/2026 2,200 -0.1 (-4.35%) 147,455 316.55 0 0 2,300 2,600 2,000
22/10/2026 2,300 0.3 (15%) 298,589 674.51 0 0 2,000 2,300 1,700
21/10/2026 2,000 0.2 (11.11%) 183,616 363.52 0 0 1,800 2,000 1,600
20/10/2026 1,900 0.2 (11.76%) 256,446 464.32 0 0 1,700 1,900 1,500
19/10/2026 1,700 0 (0%) 10,800 18.39 0 0 1,700 1,900 1,500
16/10/2026 1,700 0 (0%) 70,700 120.24 0 0 1,700 1,900 1,500
15/10/2026 1,700 0 (0%) 108,900 185.13 0 0 1,700 1,900 1,500
14/10/2026 1,700 0 (0%) 132,400 225.08 0 0 1,700 1,900 1,500
13/10/2026 1,700 0 (0%) 50,200 85.46 0 0 1,700 1,900 1,500
12/10/2026 1,700 0 (0%) 29,709 50.5 0 0 1,700 1,900 1,500
09/10/2026 1,700 -0.1 (-5.56%) 53,200 90.44 0 0 1,800 2,000 1,600
08/10/2026 1,800 0.1 (5.88%) 59,103 104.33 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 251,100 416.87 0 0 1,700 1,900 1,500
06/10/2026 1,700 -0.1 (-5.56%) 66,700 113.53 0 0 1,800 2,000 1,600
05/10/2026 1,800 0.1 (5.88%) 118,046 212.56 0 0 1,700 1,900 1,500
02/10/2026 1,800 0 (0%) 233,701 399.06 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 31,987 58.16 0 0 1,800 2,000 1,600
30/09/2026 1,900 0.2 (11.76%) 220,565 405.48 0 0 1,700 1,900 1,500
29/09/2026 1,600 -0.1 (-5.88%) 27,400 46.57 0 0 1,700 1,900 1,500
28/09/2026 1,700 0 (0%) 20,100 34.18 0 0 1,700 1,900 1,500
25/09/2026 1,700 -0.1 (-5.56%) 20,614 35.18 0 0 1,800 2,000 1,600
24/09/2026 1,700 -0.1 (-5.56%) 26,503 47.71 0 0 1,800 2,000 1,600
23/09/2026 1,800 0 (0%) 40,600 73.1 0 0 1,800 2,000 1,600
22/09/2026 1,800 0 (0%) 13,400 24.15 0 0 1,800 2,000 1,600
21/09/2026 1,800 0 (0%) 2,100 3.78 0 0 1,800 2,000 1,600
18/09/2026 1,800 0 (0%) 77,717 139.89 0 0 1,800 2,000 1,600
17/09/2026 1,800 0 (0%) 34,200 61.56 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 143,117 257.62 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 1,180 2.09 0 0 1,800 2,000 1,600
14/09/2026 1,700 0 (0%) 79,700 143.36 0 0 1,700 1,900 1,500
11/09/2026 1,700 0 (0%) 57,197 97.23 0 0 1,700 1,900 1,500
10/09/2026 1,800 0.1 (5.88%) 52,800 92.27 0 0 1,700 1,900 1,500
09/09/2026 1,800 0.1 (5.88%) 29,500 50.16 0 0 1,700 1,900 1,500
08/09/2026 1,800 0 (0%) 18,300 31.63 0 0 1,800 2,000 1,600
07/09/2026 1,800 0 (0%) 11,300 20.27 0 0 1,800 2,000 1,600
04/09/2026 1,800 -0.1 (-5.26%) 28,700 51.67 0 0 1,900 2,100 1,700
03/09/2026 1,800 0 (0%) 73,100 137.88 0 0 1,800 2,000 1,600
28/08/2026 1,800 0 (0%) 50,200 90.35 0 0 1,800 2,000 1,600
27/08/2026 1,800 0 (0%) 15,800 28.45 0 0 1,800 2,000 1,600
26/08/2026 1,800 0 (0%) 48,100 86.6 0 0 1,800 2,000 1,600
25/08/2026 1,900 0.1 (5.56%) 34,200 61.61 0 0 1,800 2,000 1,600
24/08/2026 1,800 0 (0%) 3,600 6.5 0 0 1,800 2,000 1,600
21/08/2026 1,800 0 (0%) 18,500 33.31 0 0 1,800 2,000 1,600
20/08/2026 1,900 0.1 (5.56%) 1,400 2.54 0 0 1,800 2,000 1,600
19/08/2026 1,800 -0.1 (-5.26%) 35,231 63.43 0 0 1,900 2,100 1,700
18/08/2026 1,900 0.1 (5.56%) 14,939 27.77 0 0 1,800 2,000 1,600
17/08/2026 1,800 -0.1 (-5.26%) 52,410 94.43 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 18,900 35.81 0 0 1,900 2,100 1,700
13/08/2026 1,900 0 (0%) 40,900 77.63 0 0 1,900 2,100 1,700
12/08/2026 1,900 0 (0%) 43,001 81.66 0 0 1,900 2,100 1,700
11/08/2026 2,000 0.2 (11.11%) 41,923 79.65 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 86,003 157.84 0 0 1,800 2,000 1,600
07/08/2026 1,900 -0.1 (-5%) 64,304 116.58 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 172,000 340.02 0 0 2,000 2,300 1,700
05/08/2026 2,000 0.2 (11.11%) 141,211 282.42 0 0 1,800 2,000 1,600
04/08/2026 1,900 0.2 (11.76%) 188,900 349.35 0 0 1,700 1,900 1,500
03/08/2026 1,700 0 (0%) 19,706 34.26 0 0 1,700 1,900 1,500
31/07/2026 1,700 0 (0%) 30,300 51.54 0 0 1,700 1,900 1,500
30/07/2026 1,800 0.1 (5.88%) 37,900 66.2 0 0 1,700 1,900 1,500
29/07/2026 1,800 0.1 (5.88%) 42,211 73.28 0 0 1,700 1,900 1,500
28/07/2026 1,800 0 (0%) 201,600 332.91 0 0 1,800 2,000 1,600
27/07/2026 1,800 -0.1 (-5.26%) 38,100 68.71 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 38,137 72.37 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 34,706 65.33 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 50,700 95.03 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 36,341 68.87 0 0 1,900 2,100 1,700
20/07/2026 2,000 0 (0%) 55,900 107.9 0 0 2,000 2,300 1,700
17/07/2026 1,900 -0.1 (-5%) 53,702 107.11 0 0 2,000 2,300 1,700
16/07/2026 2,100 0.2 (10.53%) 57,414 114.87 0 0 1,900 2,100 1,700
15/07/2026 1,900 -0.1 (-5%) 21,912 42.1 0 0 2,000 2,300 1,700
14/07/2026 2,000 -0.1 (-4.76%) 125,064 250.8 0 0 2,100 2,400 1,800
13/07/2026 2,100 0 (0%) 65,300 136.91 0 0 2,100 2,400 1,800
10/07/2026 2,100 0.2 (10.53%) 191,313 394.6 0 0 1,900 2,100 1,700
09/07/2026 1,900 -0.1 (-5%) 84,101 162.83 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 59,607 119.23 0 0 2,000 2,300 1,700
07/07/2026 2,000 -0.1 (-4.76%) 21,600 43.23 0 0 2,100 2,400 1,800
06/07/2026 2,100 0.1 (5%) 58,401 122.63 0 0 2,000 2,300 1,700
03/07/2026 2,100 0 (0%) 119,200 240.74 0 0 2,100 2,400 1,800
02/07/2026 2,000 -0.1 (-4.76%) 52,900 112.32 0 0 2,100 2,400 1,800
01/07/2026 2,200 0.2 (10%) 67,400 140.35 0 0 2,000 2,300 1,700
30/06/2026 2,100 -0.1 (-4.55%) 76,303 155.59 0 0 2,200 2,500 1,900
29/06/2026 2,100 0 (0%) 108,300 235.08 0 0 2,100 2,400 1,800
26/06/2026 2,200 0.1 (4.76%) 39,918 83.6 0 0 2,100 2,400 1,800
25/06/2026 2,200 0 (0%) 70,205 147.82 0 0 2,200 2,500 1,900
24/06/2026 2,200 -0.1 (-4.35%) 165,915 357.46 0 0 2,300 2,600 2,000
23/06/2026 2,400 0.1 (4.35%) 87,402 202.19 0 0 2,300 2,600 2,000
22/06/2026 2,400 0.2 (9.09%) 123,600 289.23 0 0 2,200 2,500 1,900
19/06/2026 2,400 0 (0%) 270,675 602.16 0 0 2,400 2,700 2,100
18/06/2026 2,500 0 (0%) 275,915 661.73 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 148,552 368.93 0 0 2,500 2,800 2,200
16/06/2026 2,500 -0.2 (-7.41%) 427,290 1,060.88 0 0 2,700 3,100 2,300
15/06/2026 2,800 0.3 (12%) 378,332 1,014.18 0 0 2,500 2,800 2,200
12/06/2026 2,500 0.3 (13.64%) 621,731 1,542.95 0 0 2,200 2,500 1,900
11/06/2026 2,300 0.3 (15%) 320,010 700.09 0 0 2,000 2,300 1,700
10/06/2026 2,000 0.2 (11.11%) 202,515 401.75 0 0 1,800 2,000 1,600
09/06/2026 1,900 0.1 (5.56%) 63,287 114.9 0 0 1,800 2,000 1,600
08/06/2026 1,700 -0.1 (-5.56%) 159,434 284.58 0 0 1,800 2,000 1,600
05/06/2026 1,900 0 (0%) 212,610 392.08 0 0 1,900 2,100 1,700
04/06/2026 1,800 -0.3 (-14.29%) 226,001 424.89 0 0 2,100 2,400 1,800
03/06/2026 2,000 -0.1 (-4.76%) 240,327 509.9 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.6 (40%) 442,300 913.56 0 0 1,500 2,100 900
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
29/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
22/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 0 (0%) 771,531 1,081.85 0 0 1,500 1,600 1,400
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/05/2026 1,500 -0.1 (-6.25%) 287,293 430.95 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500

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