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 3,600 0 (0%) 122,800 442.08 0 0 3,600 4,100 3,100
29/10/2026 3,600 -0.1 (-2.7%) 94,300 339.89 0 0 3,700 4,200 3,200
28/10/2026 3,600 -0.1 (-2.7%) 19,402 71.39 0 0 3,700 4,200 3,200
27/10/2026 3,700 0.1 (2.78%) 1,400 5.18 0 0 3,600 4,100 3,100
26/10/2026 3,600 -0.1 (-2.7%) 2,100 7.58 0 0 3,700 4,200 3,200
23/10/2026 3,800 0.1 (2.7%) 9,200 34.05 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 19,100 70.67 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 34,600 127.32 0 0 3,700 4,200 3,200
20/10/2026 3,700 -0.1 (-2.63%) 2,000 7.4 0 0 3,800 4,300 3,300
19/10/2026 3,800 0.1 (2.7%) 400 1.5 0 0 3,700 4,200 3,200
16/10/2026 3,800 0.2 (5.56%) 6,601 24.44 0 0 3,600 4,100 3,100
15/10/2026 3,600 0.1 (2.86%) 5,200 18.72 0 0 3,500 4,000 3,000
14/10/2026 3,500 0 (0%) 2,413 8.47 0 0 3,500 4,000 3,000
13/10/2026 3,500 -0.1 (-2.78%) 17,100 59.99 0 0 3,600 4,100 3,100
12/10/2026 3,600 -0.1 (-2.7%) 43,602 156.99 0 0 3,700 4,200 3,200
09/10/2026 3,700 0 (0%) 2,000 7.4 0 0 3,700 4,200 3,200
08/10/2026 3,700 0 (0%) 4,000 14.8 0 0 3,700 4,200 3,200
07/10/2026 3,700 0 (0%) 9,100 33.67 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 9,900 36.45 0 0 3,700 4,200 3,200
05/10/2026 3,700 -0.1 (-2.63%) 23,000 85.1 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 3,201 12.15 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 6,030 22.92 0 0 3,800 4,300 3,300
30/09/2026 3,800 0 (0%) 14,113 53.63 0 0 3,800 4,300 3,300
29/09/2026 3,800 0 (0%) 11,005 42.07 0 0 3,800 4,300 3,300
28/09/2026 3,800 0 (0%) 37,401 142.12 0 0 3,800 4,300 3,300
25/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/09/2026 3,800 0 (0%) 800 3.04 0 0 3,800 4,300 3,300
23/09/2026 3,800 0 (0%) 300 1.13 0 0 3,800 4,300 3,300
22/09/2026 3,800 0.1 (2.7%) 2,912 11.06 0 0 3,700 4,200 3,200
21/09/2026 3,800 -0.1 (-2.56%) 15,410 57.51 0 0 3,900 4,400 3,400
18/09/2026 3,900 0.1 (2.63%) 110 0.43 0 0 3,800 4,300 3,300
17/09/2026 3,800 -0.1 (-2.56%) 6,812 26.07 0 0 3,900 4,400 3,400
16/09/2026 3,900 0 (0%) 1,650,801 6,437.98 0 0 3,900 4,400 3,400
15/09/2026 3,900 0 (0%) 7 0.03 0 0 3,900 4,400 3,400
14/09/2026 3,900 0.1 (2.63%) 110 0.43 0 0 3,800 4,300 3,300
11/09/2026 3,800 -0.1 (-2.56%) 7,501 28.38 0 0 3,900 4,400 3,400
10/09/2026 3,900 0.1 (2.63%) 201 0.78 0 0 3,800 4,300 3,300
09/09/2026 3,800 -0.1 (-2.56%) 31,101 118.18 0 0 3,900 4,400 3,400
08/09/2026 3,900 0 (0%) 16,202 63.19 0 0 3,900 4,400 3,400
07/09/2026 4,000 0.2 (5.26%) 9,801 38.17 0 0 3,800 4,300 3,300
04/09/2026 3,800 0 (0%) 201 0.76 0 0 3,800 4,300 3,300
03/09/2026 3,800 -0.2 (-5%) 39,201 149.17 0 0 4,000 4,600 3,400
28/08/2026 4,000 0.1 (2.56%) 301 1.19 1,000 3.5 3,900 4,400 3,400
27/08/2026 3,900 0 (0%) 601 2.34 0 0 3,900 4,400 3,400
26/08/2026 3,900 0 (0%) 190,203 741.79 0 0 3,900 4,400 3,400
25/08/2026 4,000 0 (0%) 114,101 448.91 0 0 4,000 4,600 3,400
24/08/2026 4,000 -0.1 (-2.44%) 4,000 16 0 0 4,100 4,700 3,500
21/08/2026 4,100 0.1 (2.5%) 258,510 1,059.89 500,000 1,750 4,000 4,600 3,400
20/08/2026 4,000 0.1 (2.56%) 82,800 327.51 0 0 3,900 4,400 3,400
19/08/2026 3,900 -0.1 (-2.5%) 80,372 314.67 0 0 4,000 4,600 3,400
18/08/2026 4,000 -0.2 (-4.76%) 12,400 49.61 0 0 4,200 4,800 3,600
17/08/2026 4,000 -0.1 (-2.44%) 38,800 162.15 0 0 4,100 4,700 3,500
14/08/2026 4,000 0 (0%) 70,200 284.54 0 0 4,000 4,600 3,400
13/08/2026 3,900 -0.1 (-2.5%) 21,000 83 0 0 4,000 4,600 3,400
12/08/2026 4,000 -0.2 (-4.76%) 74,002 294.06 0 0 4,200 4,800 3,600
11/08/2026 4,200 0 (0%) 23,300 97.86 0 0 4,200 4,800 3,600
10/08/2026 4,300 0.1 (2.38%) 48,300 200.87 0 0 4,200 4,800 3,600
07/08/2026 4,000 0 (0%) 73,102 306.35 0 0 4,000 4,600 3,400
06/08/2026 4,000 -0.1 (-2.44%) 20,700 83.3 0 0 4,100 4,700 3,500
05/08/2026 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
04/08/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
03/08/2026 4,000 -0.1 (-2.44%) 79,002 319.71 0 0 4,100 4,700 3,500
31/07/2026 4,000 -0.3 (-6.98%) 26,701 108.45 0 0 4,300 4,900 3,700
30/07/2026 4,300 0.3 (7.5%) 61,800 265.02 0 0 4,000 4,600 3,400
29/07/2026 4,000 0.1 (2.56%) 24,700 98.66 0 0 3,900 4,400 3,400
28/07/2026 4,000 0 (0%) 13,602 53.17 0 0 4,000 4,600 3,400
27/07/2026 3,900 -0.4 (-9.3%) 96,700 386.71 0 0 4,300 4,900 3,700
24/07/2026 4,300 -0.2 (-4.44%) 2,000 8.51 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2026 4,100 -0.2 (-4.65%) 50,780 227.19 0 0 4,300 4,900 3,700
21/07/2026 4,000 0 (0%) 65,859 285.98 0 0 4,000 4,600 3,400
20/07/2026 3,900 -0.2 (-4.88%) 37,300 147.6 0 0 4,100 4,700 3,500
17/07/2026 4,100 -0.1 (-2.38%) 15,101 61.91 0 0 4,200 4,800 3,600
16/07/2026 4,200 0 (0%) 2,400 10.05 0 0 4,200 4,800 3,600
15/07/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
14/07/2026 4,200 0 (0%) 3,600 15.03 0 0 4,200 4,800 3,600
13/07/2026 4,100 -0.2 (-4.65%) 26,000 108.01 0 0 4,300 4,900 3,700
10/07/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/07/2026 4,300 0.1 (2.38%) 800 3.44 0 0 4,200 4,800 3,600
07/07/2026 4,200 0 (0%) 5,800 24.36 0 0 4,200 4,800 3,600
06/07/2026 4,200 0 (0%) 57,200 241.26 0 0 4,200 4,800 3,600
03/07/2026 4,200 -0.1 (-2.33%) 20,100 84.43 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 58,500 249.18 0 0 4,300 4,900 3,700
01/07/2026 4,300 -0.1 (-2.27%) 59,206 254.38 0 0 4,400 5,000 3,800
30/06/2026 4,300 -0.2 (-4.44%) 47,500 209.53 0 0 4,500 5,100 3,900
29/06/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
26/06/2026 4,400 -0.2 (-4.35%) 3,002 13.21 0 0 4,600 5,200 4,000
25/06/2026 4,600 0.1 (2.22%) 400 1.82 0 0 4,500 5,100 3,900
24/06/2026 4,700 -0.2 (-4.08%) 1,320 5.98 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 102 0.5 0 0 4,900 5,600 4,200
19/06/2026 4,900 0.3 (6.52%) 52,000 254.7 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 61,450 279.88 0 0 4,600 5,200 4,000
17/06/2026 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 5,000 3,800
16/06/2026 4,400 0.1 (2.33%) 2,500 11.02 0 0 4,300 4,900 3,700
15/06/2026 4,300 0 (0%) 500 2.16 0 0 4,300 4,900 3,700
12/06/2026 4,300 0 (0%) 6,500 27.95 0 0 4,300 4,900 3,700
11/06/2026 4,300 0 (0%) 6,702 28.5 0 0 4,300 4,900 3,700
10/06/2026 4,300 -0.2 (-4.44%) 14,500 62.38 0 0 4,500 5,100 3,900
09/06/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
08/06/2026 4,300 -0.2 (-4.44%) 3,600 15.81 0 0 4,500 5,100 3,900
05/06/2026 4,500 -0.6 (-11.76%) 28,800 128.43 0 0 5,100 5,800 4,400
04/06/2026 4,700 -0.3 (-6%) 66,200 338.26 0 0 5,000 5,700 4,300
03/06/2026 4,800 0.2 (4.35%) 154,726 767.68 0 0 4,600 5,200 4,000
02/06/2026 4,800 0.5 (11.63%) 200,933 916.52 0 0 4,300 4,900 3,700
01/06/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
29/05/2026 4,300 0 (0%) 14,200 60.95 0 0 4,300 4,900 3,700
28/05/2026 4,300 0 (0%) 938 4.01 0 0 4,300 4,900 3,700
27/05/2026 4,300 0 (0%) 9,694 41.62 0 0 4,300 4,900 3,700
26/05/2026 4,300 -0.1 (-2.27%) 3,000 12.9 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 160 0.7 0 0 4,400 5,000 3,800
22/05/2026 4,400 0.2 (4.76%) 307 1.35 0 0 4,200 4,800 3,600
21/05/2026 4,400 0.1 (2.33%) 10,460 44.14 0 0 4,300 4,900 3,700
20/05/2026 4,400 0 (0%) 600 2.59 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.2 (4.76%) 11,400 50.16 0 0 4,200 4,800 3,600
18/05/2026 4,300 -0.1 (-2.27%) 4,800 20.15 0 0 4,400 5,000 3,800
15/05/2026 4,400 0 (0%) 20,600 90.61 0 0 4,400 5,000 3,800
14/05/2026 4,400 0 (0%) 1,000 4.4 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.1 (2.33%) 502 2.21 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 2,300 9.96 0 0 4,300 4,900 3,700
11/05/2026 4,300 -0.1 (-2.27%) 10,200 43.88 0 0 4,400 5,000 3,800
08/05/2026 4,400 0 (0%) 3,400 14.83 0 0 4,400 5,000 3,800
07/05/2026 4,400 0 (0%) 7,000 30.8 0 0 4,400 5,000 3,800
06/05/2026 4,400 0 (0%) 3,300 14.52 0 0 4,400 5,000 3,800
05/05/2026 4,400 0 (0%) 7,100 31.17 0 0 4,400 5,000 3,800
04/05/2026 4,400 0 (0%) 15,616 68.71 0 0 4,400 5,000 3,800

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