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 (0%) 54,500 122.8 0 0 2,300 2,600 2,000
29/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2026 2,300 0 (0%) 0 0 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%) 0 0 0 0 2,300 2,600 2,000
23/10/2026 2,200 0 (0%) 124,021 279.08 0 0 2,200 2,500 1,900
22/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/10/2026 2,200 0 (0%) 20,150 44.74 0 0 2,200 2,500 1,900
15/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/10/2026 2,100 -0.1 (-4.55%) 56,960 123.64 0 0 2,200 2,500 1,900
08/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/10/2026 2,300 0 (0%) 67,335 150.92 0 0 2,300 2,600 2,000
01/10/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/09/2026 2,300 0.1 (4.55%) 42,199 97.15 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/09/2026 2,300 -0.1 (-4.17%) 107,526 241.62 0 0 2,400 2,700 2,100
17/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/09/2026 2,400 -0.1 (-4%) 55,613 133.57 0 0 2,500 2,800 2,200
10/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 33,315 83.71 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,600 0 (0%) 44,899 113.95 0 0 2,600 2,900 2,300
27/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 26,408 69.83 0 0 2,600 2,900 2,300
20/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/08/2026 2,500 -0.2 (-7.41%) 93,131 238.16 0 0 2,700 3,100 2,300
13/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/08/2026 2,600 0 (0%) 64,283 174.96 0 0 2,600 2,900 2,300
06/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/07/2026 2,500 0 (0%) 91,591 233.88 0 0 2,500 2,800 2,200
30/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/07/2026 2,500 -0.1 (-3.85%) 46,700 118.19 0 0 2,600 2,900 2,300
23/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/07/2026 2,700 -0.1 (-3.57%) 30,507 80.63 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 29,943 82.8 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,900 -0.2 (-6.45%) 309,352 856.81 0 0 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/06/2026 3,000 0.2 (7.14%) 120,677 369.15 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,700 -0.1 (-3.57%) 61,387 170.08 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,700 -0.3 (-10%) 232,444 648.97 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 3,000 -0.1 (-3.23%) 54,228 162.92 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/05/2026 3,000 0 (0%) 89,612 275.98 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 2,900 -0.3 (-9.38%) 204,440 611.17 0 0 3,200 3,600 2,800
21/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/05/2026 3,200 -0.2 (-5.88%) 288,332 918.63 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 0.2 (6.25%) 108,171 365.62 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

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