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 4,500 0 (0%) 4,000 17.28 0 0 4,500 5,100 3,900
29/10/2026 4,400 -0.1 (-2.22%) 5,600 25.39 0 0 4,500 5,100 3,900
28/10/2026 4,500 -0.1 (-2.17%) 11,901 53.85 0 0 4,600 5,200 4,000
27/10/2026 4,600 -0.2 (-4.17%) 21,800 101.03 0 0 4,800 5,500 4,100
26/10/2026 4,700 0 (0%) 10,801 51.36 0 0 4,700 5,400 4,000
23/10/2026 4,700 0 (0%) 8,400 39.46 0 0 4,700 5,400 4,000
22/10/2026 4,700 -0.2 (-4.08%) 4,406 20.8 0 0 4,900 5,600 4,200
21/10/2026 4,900 0 (0%) 43,704 214.71 0 0 4,900 5,600 4,200
20/10/2026 4,900 0.1 (2.08%) 24,452 118.97 0 0 4,800 5,500 4,100
19/10/2026 4,800 0.2 (4.35%) 1,927 9.3 0 0 4,600 5,200 4,000
16/10/2026 4,500 -0.2 (-4.26%) 19,500 88.73 0 0 4,700 5,400 4,000
15/10/2026 4,600 -0.8 (-14.81%) 21,350 99.86 0 0 5,400 6,200 4,600
14/10/2026 5,100 0.3 (6.25%) 79,152 428.06 0 0 4,800 5,500 4,100
13/10/2026 4,800 0.6 (14.29%) 82,470 394.39 0 0 4,200 4,800 3,600
12/10/2026 4,200 0.2 (5%) 23,205 96.67 0 0 4,000 4,600 3,400
09/10/2026 4,000 -0.1 (-2.44%) 10,410 41.47 0 0 4,100 4,700 3,500
08/10/2026 4,100 -0.1 (-2.38%) 711 2.92 0 0 4,200 4,800 3,600
07/10/2026 4,100 0.1 (2.5%) 3,900 16.34 0 0 4,000 4,600 3,400
06/10/2026 4,000 -0.2 (-4.76%) 1,400 5.65 0 0 4,200 4,800 3,600
05/10/2026 4,200 0.2 (5%) 316 1.34 0 0 4,000 4,600 3,400
02/10/2026 4,000 -0.2 (-4.76%) 1,117 4.49 0 0 4,200 4,800 3,600
01/10/2026 4,200 0.2 (5%) 1,611 6.7 0 0 4,000 4,600 3,400
30/09/2026 4,100 0.1 (2.5%) 6,300 25.38 0 0 4,000 4,600 3,400
29/09/2026 4,000 0 (0%) 1,100 4.41 0 0 4,000 4,600 3,400
28/09/2026 4,000 0 (0%) 2,100 8.46 0 0 4,000 4,600 3,400
25/09/2026 4,000 -0.2 (-4.76%) 13,003 52.19 0 0 4,200 4,800 3,600
24/09/2026 4,200 0 (0%) 221 0.93 0 0 4,200 4,800 3,600
23/09/2026 4,200 0.1 (2.44%) 1,405 5.91 0 0 4,100 4,700 3,500
22/09/2026 4,300 -0.1 (-2.27%) 2,800 11.36 0 0 4,400 5,000 3,800
21/09/2026 4,400 0 (0%) 4 0.02 0 0 4,400 5,000 3,800
18/09/2026 4,500 0.3 (7.14%) 9,909 43.37 0 0 4,200 4,800 3,600
17/09/2026 4,100 -0.2 (-4.65%) 14,100 58.92 0 0 4,300 4,900 3,700
16/09/2026 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
15/09/2026 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
14/09/2026 4,000 -0.2 (-4.76%) 5,100 20.58 0 0 4,200 4,800 3,600
11/09/2026 4,200 -0.1 (-2.33%) 203 0.85 0 0 4,300 4,900 3,700
10/09/2026 4,200 0.1 (2.44%) 1,600 6.84 0 0 4,100 4,700 3,500
09/09/2026 4,200 0 (0%) 4,000 16.31 0 0 4,200 4,800 3,600
08/09/2026 4,100 -0.1 (-2.38%) 3,403 14.13 0 0 4,200 4,800 3,600
07/09/2026 4,100 0 (0%) 1,700 7.09 0 0 4,100 4,700 3,500
04/09/2026 4,300 -0.1 (-2.27%) 1,003 4.13 0 0 4,400 5,000 3,800
03/09/2026 4,400 0.3 (7.32%) 702 3.06 0 0 4,100 4,700 3,500
28/08/2026 4,100 -0.1 (-2.38%) 3,100 12.72 0 0 4,200 4,800 3,600
27/08/2026 4,200 0.1 (2.44%) 3,202 13.43 0 0 4,100 4,700 3,500
26/08/2026 4,100 -0.3 (-6.82%) 8,300 34.36 0 0 4,400 5,000 3,800
25/08/2026 4,500 0 (0%) 630 2.77 0 0 4,500 5,100 3,900
24/08/2026 4,300 0.3 (7.5%) 20,070 89.79 0 0 4,000 4,600 3,400
21/08/2026 4,000 -0.1 (-2.44%) 6,600 26.65 0 0 4,100 4,700 3,500
20/08/2026 4,100 0 (0%) 2,000 8.2 0 0 4,100 4,700 3,500
19/08/2026 4,100 -0.1 (-2.38%) 9,800 40.33 0 0 4,200 4,800 3,600
18/08/2026 4,200 0 (0%) 2,702 11.4 0 0 4,200 4,800 3,600
17/08/2026 4,200 -0.1 (-2.33%) 7,200 30.25 0 0 4,300 4,900 3,700
14/08/2026 4,300 0.1 (2.38%) 3,200 13.85 0 0 4,200 4,800 3,600
13/08/2026 4,200 -0.1 (-2.33%) 400 1.68 0 0 4,300 4,900 3,700
12/08/2026 4,300 -0.3 (-6.52%) 11,626 50.01 0 0 4,600 5,200 4,000
11/08/2026 4,400 0.3 (7.32%) 201 0.91 0 0 4,100 4,700 3,500
10/08/2026 4,200 0.2 (5%) 4,800 19.7 0 0 4,000 4,600 3,400
07/08/2026 4,200 0 (0%) 1,100 4.42 0 0 4,200 4,800 3,600
06/08/2026 4,200 -0.1 (-2.33%) 1,700 7.07 0 0 4,300 4,900 3,700
05/08/2026 4,300 0.2 (4.88%) 1,701 7.31 0 0 4,100 4,700 3,500
04/08/2026 4,100 0.1 (2.5%) 1,200 4.92 0 0 4,000 4,600 3,400
03/08/2026 4,300 0.3 (7.5%) 14,212 57.06 0 0 4,000 4,600 3,400
31/07/2026 4,000 0.1 (2.56%) 23,000 92.01 0 0 3,900 4,400 3,400
30/07/2026 4,000 0.2 (5.26%) 34,400 134.45 0 0 3,800 4,300 3,300
29/07/2026 3,900 -0.1 (-2.5%) 7,000 26.9 0 0 4,000 4,600 3,400
28/07/2026 4,000 0 (0%) 2,300 9.2 0 0 4,000 4,600 3,400
27/07/2026 3,900 -0.1 (-2.5%) 1,700 6.73 0 0 4,000 4,600 3,400
24/07/2026 3,900 -0.1 (-2.5%) 7,100 28.27 0 0 4,000 4,600 3,400
23/07/2026 3,800 -0.2 (-5%) 7,900 31.58 0 0 4,000 4,600 3,400
22/07/2026 4,000 0 (0%) 12,502 50.01 0 0 4,000 4,600 3,400
21/07/2026 4,000 -0.1 (-2.44%) 12,500 50.12 0 0 4,100 4,700 3,500
20/07/2026 4,000 0 (0%) 14,631 60.39 0 0 4,000 4,600 3,400
17/07/2026 4,200 -0.1 (-2.33%) 32,434 128.16 0 0 4,300 4,900 3,700
16/07/2026 4,400 0 (0%) 14,125 61.43 0 0 4,400 5,000 3,800
15/07/2026 4,400 0.1 (2.33%) 3,024 13.3 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 16,825 72.36 0 0 4,300 4,900 3,700
13/07/2026 4,300 -0.1 (-2.27%) 5,500 23.75 0 0 4,400 5,000 3,800
10/07/2026 4,400 -0.1 (-2.22%) 5,600 24.73 0 0 4,500 5,100 3,900
09/07/2026 4,500 0 (0%) 3,172 14.28 0 0 4,500 5,100 3,900
08/07/2026 4,400 0 (0%) 3,400 15.2 0 0 4,400 5,000 3,800
07/07/2026 4,500 0 (0%) 3,100 13.67 0 0 4,500 5,100 3,900
06/07/2026 4,500 0 (0%) 324 1.46 0 0 4,500 5,100 3,900
03/07/2026 4,500 -0.1 (-2.17%) 19,425 87.6 0 0 4,600 5,200 4,000
02/07/2026 4,700 0.2 (4.44%) 4,335 19.89 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 3,100 13.91 0 0 4,500 5,100 3,900
30/06/2026 4,400 -0.2 (-4.35%) 9,322 42. 0 0 4,600 5,200 4,000
29/06/2026 4,600 -0.1 (-2.13%) 1,700 7.74 0 0 4,700 5,400 4,000
26/06/2026 4,700 0.2 (4.44%) 11,304 53. 0 0 4,500 5,100 3,900
25/06/2026 4,700 0.1 (2.17%) 13,800 62.56 0 0 4,600 5,200 4,000
24/06/2026 4,600 0 (0%) 6,100 28.06 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 400 1.85 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 800 3.68 0 0 4,600 5,200 4,000
19/06/2026 4,600 -0.1 (-2.13%) 28,600 131.58 0 0 4,700 5,400 4,000
18/06/2026 4,700 0.1 (2.17%) 3,600 16.93 0 0 4,600 5,200 4,000
17/06/2026 4,700 0 (0%) 17,200 79.42 0 0 4,700 5,400 4,000
16/06/2026 4,700 0 (0%) 7,400 34.78 0 0 4,700 5,400 4,000
15/06/2026 4,700 0 (0%) 3,400 15.98 0 0 4,700 5,400 4,000
12/06/2026 4,700 -0.1 (-2.08%) 10,000 46.92 0 0 4,800 5,500 4,100
11/06/2026 4,700 -0.1 (-2.08%) 11,500 55.1 0 0 4,800 5,500 4,100
10/06/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
09/06/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000
08/06/2026 4,800 0.2 (4.35%) 5,800 27.32 0 0 4,600 5,200 4,000
05/06/2026 4,600 0 (0%) 3,533 16.34 0 0 4,600 5,200 4,000
04/06/2026 4,600 -0.1 (-2.13%) 2,501 11.5 0 0 4,700 5,400 4,000
03/06/2026 4,800 0.1 (2.13%) 1,807 8.54 0 0 4,700 5,400 4,000
02/06/2026 4,700 -0.1 (-2.08%) 32,800 152.9 0 0 4,800 5,500 4,100
01/06/2026 4,800 0.1 (2.13%) 1,300 6.22 0 0 4,700 5,400 4,000
29/05/2026 4,700 -0.1 (-2.08%) 5,200 24.64 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 7,340 35.26 0 0 4,800 5,500 4,100
27/05/2026 4,900 0.1 (2.08%) 34,552 165.16 0 0 4,800 5,500 4,100
26/05/2026 5,000 0.2 (4.17%) 46,900 225.29 0 0 4,800 5,500 4,100
25/05/2026 4,900 0 (0%) 16,900 81.85 0 0 4,900 5,600 4,200
22/05/2026 4,900 0.1 (2.08%) 62,285 305.83 0 0 4,800 5,500 4,100
21/05/2026 4,800 -0.1 (-2.04%) 2,156 10.37 0 0 4,900 5,600 4,200
20/05/2026 4,900 0.1 (2.08%) 200 0.98 0 0 4,800 5,500 4,100
19/05/2026 4,700 0 (0%) 3,100 14.75 0 0 4,700 5,400 4,000
18/05/2026 4,700 -0.2 (-4.08%) 8,724 40.62 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 21,000 102.9 0 0 4,900 5,600 4,200
13/05/2026 5,000 0.2 (4.17%) 1,000 4.92 0 0 4,800 5,500 4,100
12/05/2026 4,800 0 (0%) 7,749 37.16 0 0 4,800 5,500 4,100
11/05/2026 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
08/05/2026 4,900 0.1 (2.08%) 4,000 19.22 0 0 4,800 5,500 4,100
07/05/2026 4,900 0.1 (2.08%) 3,011 14.43 0 0 4,800 5,500 4,100
06/05/2026 4,800 -0.1 (-2.04%) 711 3.43 0 0 4,900 5,600 4,200
05/05/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
04/05/2026 4,800 0 (0%) 2,512 12.19 0 0 4,800 5,500 4,100

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