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
03/11/2026 3,500 -0.1 (-2.78%) 0 0 0 0 3,600 4,100 3,100
02/11/2026 3,500 -0.1 (-2.78%) 400 1.42 0 0 3,600 4,100 3,100
30/10/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/10/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/10/2026 3,600 0.1 (2.86%) 300 1.08 0 0 3,500 4,000 3,000
27/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/10/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/10/2026 3,500 0.2 (6.06%) 500 1.75 0 0 3,300 3,700 2,900
22/10/2026 3,500 0 (0%) 311 1.03 0 0 3,500 4,000 3,000
21/10/2026 3,500 -0.3 (-7.89%) 1,105 3.91 0 0 3,800 4,300 3,300
20/10/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
19/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
16/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
15/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
14/10/2026 3,900 0 (0%) 300 1.17 0 0 3,900 4,400 3,400
13/10/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
12/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/10/2026 3,900 0.2 (5.41%) 300 1.17 0 0 3,700 4,200 3,200
06/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/09/2026 3,700 0 (0%) 50 0.21 0 0 3,700 4,200 3,200
25/09/2026 3,700 0 (0%) 6 0.02 0 0 3,700 4,200 3,200
24/09/2026 3,700 -0.1 (-2.63%) 900 3.33 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%) 506 1.93 0 0 3,800 4,300 3,300
21/09/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
18/09/2026 3,800 0 (0%) 810 3.08 0 0 3,800 4,300 3,300
17/09/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/09/2026 3,800 0.3 (8.57%) 800 3.04 0 0 3,500 4,000 3,000
15/09/2026 3,600 -0.5 (-12.2%) 1,900 6.74 0 0 4,100 4,700 3,500
14/09/2026 4,100 -0.2 (-4.65%) 2,100 8.61 0 0 4,300 4,900 3,700
11/09/2026 4,100 -0.3 (-6.82%) 2,400 10.2 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 1,100 4.84 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 500 2.2 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 0 (0%) 18 0.08 0 0 4,400 5,000 3,800
03/09/2026 4,400 0 (0%) 4 0.02 0 0 4,400 5,000 3,800
28/08/2026 4,400 0 (0%) 44 0.19 0 0 4,400 5,000 3,800
27/08/2026 4,400 0 (0%) 11 0.05 0 0 4,400 5,000 3,800
26/08/2026 4,300 -0.1 (-2.27%) 1,100 4.81 0 0 4,400 5,000 3,800
25/08/2026 4,400 -0.1 (-2.22%) 300 1.32 0 0 4,500 5,100 3,900
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/08/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
20/08/2026 4,000 0.5 (14.29%) 401 1.6 0 0 3,500 4,000 3,000
19/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/08/2026 3,500 0 (0%) 20 0.07 0 0 3,500 4,000 3,000
17/08/2026 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/08/2026 3,100 -0.3 (-8.82%) 2,400 7.45 0 0 3,400 3,900 2,900
10/08/2026 3,400 -0.1 (-2.86%) 4,700 16.03 0 0 3,500 4,000 3,000
07/08/2026 3,900 -0.1 (-2.5%) 900 3.19 0 0 4,000 4,600 3,400
06/08/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/08/2026 4,000 0 (0%) 60 0.24 0 0 4,000 4,600 3,400
04/08/2026 3,900 -0.6 (-13.33%) 4,700 18.58 0 0 4,500 5,100 3,900
03/08/2026 4,500 0.5 (12.5%) 1,224 5.51 0 0 4,000 4,600 3,400
31/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2026 4,000 -0.5 (-11.11%) 1,610 6.43 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 200 0.9 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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/07/2026 4,500 0 (0%) 30 0.13 0 0 4,500 5,100 3,900
20/07/2026 4,600 0.1 (2.22%) 1,120 5.07 0 0 4,500 5,100 3,900
17/07/2026 4,400 -0.6 (-12%) 500 2.26 0 0 5,000 5,700 4,300
16/07/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
15/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 -0.1 (-1.96%) 300 1.51 0 0 5,100 5,800 4,400
08/07/2026 4,700 -0.8 (-14.55%) 1,522 7.82 0 0 5,500 6,300 4,700
07/07/2026 5,500 0 (0%) 50 0.28 0 0 5,500 6,300 4,700
06/07/2026 5,500 0.1 (1.85%) 1,000 5.5 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 19 0.1 0 0 5,400 6,200 4,600
01/07/2026 5,400 0.1 (1.89%) 200 1.08 0 0 5,300 6,000 4,600
30/06/2026 5,200 -0.3 (-5.45%) 800 4.24 0 0 5,500 6,300 4,700
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/06/2026 5,500 -0.1 (-1.79%) 338 1.85 0 0 5,600 6,400 4,800
25/06/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
24/06/2026 5,600 0.4 (7.69%) 133 0.71 0 0 5,200 5,900 4,500
23/06/2026 5,200 0 (0%) 234 1.14 0 0 5,200 5,900 4,500
22/06/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,900 4,500
19/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/06/2026 5,100 -0.1 (-1.92%) 800 4.15 0 0 5,200 5,900 4,500
17/06/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
16/06/2026 5,100 0 (0%) 706 3.6 0 0 5,100 5,800 4,400
15/06/2026 5,200 -0.8 (-13.33%) 5,626 28.85 0 0 6,000 6,900 5,100
12/06/2026 6,000 0.2 (3.45%) 767 4.6 0 0 5,800 6,600 5,000
11/06/2026 5,800 0.4 (7.41%) 2,009 11.63 0 0 5,400 6,200 4,600
10/06/2026 5,400 0 (0%) 1,240 6.71 0 0 5,400 6,200 4,600
09/06/2026 5,400 -0.7 (-11.48%) 100 0.54 0 0 6,100 7,000 5,200
08/06/2026 6,100 0.3 (5.17%) 1,005 6.12 0 0 5,800 6,600 5,000
05/06/2026 5,800 0 (0%) 35 0.21 0 0 5,800 6,600 5,000
04/06/2026 5,800 -0.1 (-1.69%) 2,001 11.61 0 0 5,900 6,700 5,100
03/06/2026 5,900 0.1 (1.72%) 200 1.18 0 0 5,800 6,600 5,000
02/06/2026 6,300 0.6 (10.53%) 6,500 37.94 0 0 5,700 6,500 4,900
01/06/2026 5,700 0 (0%) 4,800 27.32 0 0 5,700 6,500 4,900
29/05/2026 5,600 -0.2 (-3.45%) 3,000 17.08 0 0 5,800 6,600 5,000
28/05/2026 5,700 -0.2 (-3.39%) 1,700 9.81 0 0 5,900 6,700 5,100
27/05/2026 6,000 0.2 (3.45%) 2,600 15.26 0 0 5,800 6,600 5,000
26/05/2026 5,800 -0.7 (-10.77%) 9,701 56.57 0 0 6,500 7,400 5,600
25/05/2026 6,400 -1.1 (-14.67%) 5,300 34.22 0 0 7,500 8,600 6,400
22/05/2026 7,500 0.9 (13.64%) 10,730 80.48 0 0 6,600 7,500 5,700
21/05/2026 6,600 0.8 (13.79%) 9,927 65.52 0 0 5,800 6,600 5,000
20/05/2026 5,900 0.7 (13.46%) 10,821 63.14 0 0 5,200 5,900 4,500
19/05/2026 6,000 0.2 (3.45%) 6,534 33.91 0 0 5,800 6,600 5,000
18/05/2026 5,900 -0.7 (-10.61%) 14,501 84.74 0 0 6,600 7,500 5,700
15/05/2026 6,500 -1 (-13.33%) 3,409 22.44 0 0 7,500 8,600 6,400
14/05/2026 7,700 -1 (-11.49%) 15,009 111.87 0 0 8,700 10,000 7,400
13/05/2026 8,700 1.1 (14.47%) 24,000 208.8 0 0 7,600 8,700 6,500
12/05/2026 8,500 -0.3 (-3.41%) 18,871 143.68 0 0 8,800 10,100 7,500
11/05/2026 8,800 -1.5 (-14.56%) 3,800 33.44 0 0 10,300 11,800 8,800
08/05/2026 10,300 -1.8 (-14.88%) 4,640 47.83 0 0 12,100 13,900 10,300
07/05/2026 12,100 -2.1 (-14.79%) 4,000 48.4 0 0 14,200 16,300 12,100
06/05/2026 13,600 -2.4 (-15%) 8,860 126.18 0 0 16,000 18,400 13,600
05/05/2026 16,100 2.1 (15%) 11,300 180.34 0 0 14,000 16,100 11,900
04/05/2026 14,000 4 (40%) 58,100 813.4 0 0 10,000 14,000 6,000

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