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
04/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/11/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/10/2026 3,300 0.1 (3.13%) 207 0.67 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/10/2026 3,300 -0.4 (-10.81%) 22,699 73.1 0 0 3,700 4,200 3,200
22/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/10/2026 3,400 -0.4 (-10.53%) 7,703 28.13 0 0 3,800 4,300 3,300
15/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/10/2026 3,800 0 (0%) 1,300 5 0 0 3,800 4,300 3,300
08/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/09/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
24/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/09/2026 3,700 0.3 (8.82%) 200 0.76 0 0 3,400 3,900 2,900
17/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 29,779 101.29 0 0 3,400 3,900 2,900
10/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/09/2026 3,400 0 (0%) 2,700 9.18 0 0 3,400 3,900 2,900
03/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/08/2026 3,400 0 (0%) 5,500 18.72 0 0 3,400 3,900 2,900
27/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/08/2026 3,400 0 (0%) 5,246 17.79 0 0 3,400 3,900 2,900
20/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/08/2026 3,400 -0.3 (-8.11%) 10,340 34.92 0 0 3,700 4,200 3,200
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/08/2026 3,700 0.2 (5.71%) 54,419 200.58 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/07/2026 3,300 -0.4 (-10.81%) 6,900 24.22 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/07/2026 3,700 0.1 (2.78%) 104 0.39 0 0 3,600 4,100 3,100
23/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0 (0%) 11,221 40.4 0 0 3,600 4,100 3,100
16/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/07/2026 3,600 0 (0%) 29,217 105.18 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/07/2026 3,600 0 (0%) 12,708 45.76 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/06/2026 3,600 0 (0%) 6,026 21.56 0 0 3,600 4,100 3,100
25/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/06/2026 3,600 0 (0%) 5,504 19.81 0 0 3,600 4,100 3,100
18/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/06/2026 3,700 0.3 (8.82%) 24,009 86.97 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0.1 (3.03%) 1,100 3.75 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,500 0.2 (6.06%) 4,300 14.39 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 0.1 (3.13%) 8,600 28.33 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 3,100 -0.4 (-11.43%) 18,500 59.65 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/05/2026 3,500 -0.2 (-5.41%) 5,000 17.5 0 0 3,700 4,200 3,200
07/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200

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