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 2,500 0.3 (13.64%) 200 0.47 0 0 2,200 2,500 1,900
29/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/10/2026 2,200 0 (0%) 1,100 2.42 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 -0.2 (-8.33%) 400 0.88 0 0 2,400 2,700 2,100
15/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/10/2026 2,600 0.2 (8.33%) 1,300 3.14 0 0 2,400 2,700 2,100
08/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/10/2026 2,700 0.2 (8%) 765 1.83 0 0 2,500 2,800 2,200
01/10/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/09/2026 2,500 0.1 (4.17%) 1,000 2.51 0 0 2,400 2,700 2,100
24/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/09/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/09/2026 2,400 0 (0%) 3,200 7.02 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/09/2026 2,400 0.1 (4.35%) 100 0.24 0 0 2,300 2,600 2,000
03/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/08/2026 2,400 0 (0%) 300 0.7 0 0 2,400 2,700 2,100
27/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/08/2026 2,400 0 (0%) 600 1.43 0 0 2,400 2,700 2,100
20/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/08/2026 2,400 0.3 (14.29%) 107 0.25 0 0 2,100 2,400 1,800
13/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/08/2026 2,300 0.1 (4.55%) 1,000 2.08 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/07/2026 2,200 -0.3 (-12%) 100 0.22 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 (0%) 0 0 0 0 2,500 2,800 2,200
23/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
16/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/07/2026 2,500 0.3 (13.64%) 2,102 5.21 0 0 2,200 2,500 1,900
09/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/07/2026 2,400 -0.1 (-4%) 12,450 27.69 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.4 (-13.79%) 10,701 27.16 0 0 2,900 3,300 2,500
25/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/06/2026 3,000 -0.1 (-3.23%) 2,200 6.4 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0.4 (14.81%) 12,113 37.33 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/06/2026 2,700 -0.2 (-6.9%) 505 1.36 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,900 -0.1 (-3.33%) 100 0.29 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 3,000 0 (0%) 201 0.6 0 0 3,000 3,400 2,600
21/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 3,600 0.4 (12.5%) 12,700 37.73 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