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 2,700 0 (0%) 89,000 240.34 0 0 2,700 2,900 2,500
29/10/2026 2,700 -0.1 (-3.57%) 33,910 92.75 0 0 2,800 3,000 2,600
28/10/2026 2,800 -0.1 (-3.45%) 28,400 79.53 0 0 2,900 3,100 2,700
27/10/2026 2,900 0 (0%) 66,450 188.17 0 0 2,900 3,100 2,700
26/10/2026 2,900 0 (0%) 8,302 23.88 0 0 2,900 3,100 2,700
23/10/2026 2,900 0.1 (3.57%) 48,800 138.28 0 0 2,800 3,000 2,600
22/10/2026 2,800 -0.1 (-3.45%) 54,901 153.8 0 0 2,900 3,100 2,700
21/10/2026 2,900 0.2 (7.41%) 131,217 368.77 0 0 2,700 2,900 2,500
20/10/2026 2,700 -0.1 (-3.57%) 21,401 59.3 0 0 2,800 3,000 2,600
19/10/2026 2,800 0.1 (3.7%) 27,051 74. 0 0 2,700 2,900 2,500
16/10/2026 2,700 0 (0%) 39,642 108. 0 0 2,700 2,900 2,500
15/10/2026 2,700 -0.1 (-3.57%) 137,029 382.02 0 0 2,800 3,000 2,600
14/10/2026 2,800 0 (0%) 52,414 146.78 0 0 2,800 3,000 2,600
13/10/2026 2,800 0 (0%) 115,000 315.62 0 0 2,800 3,000 2,600
12/10/2026 2,800 0 (0%) 29,228 81.9 0 0 2,800 3,000 2,600
09/10/2026 2,800 -0.1 (-3.45%) 22,701 63.61 0 0 2,900 3,100 2,700
08/10/2026 2,900 0.1 (3.57%) 18,676 53.11 0 0 2,800 3,000 2,600
07/10/2026 2,800 0 (0%) 29,480 82.37 0 0 2,800 3,000 2,600
06/10/2026 2,800 0 (0%) 35,705 100.09 0 0 2,800 3,000 2,600
05/10/2026 2,800 -0.1 (-3.45%) 59,960 168. 0 0 2,900 3,100 2,700
02/10/2026 2,900 0.1 (3.57%) 33,487 95.06 0 0 2,800 3,000 2,600
01/10/2026 2,800 0.1 (3.7%) 47,917 134.21 0 0 2,700 2,900 2,500
30/09/2026 2,700 -0.1 (-3.57%) 142,204 396.54 0 0 2,800 3,000 2,600
29/09/2026 2,800 0 (0%) 37,650 105.46 0 0 2,800 3,000 2,600
28/09/2026 2,800 -0.1 (-3.45%) 50,104 140.44 0 0 2,900 3,100 2,700
25/09/2026 2,900 0 (0%) 31,055 89.98 0 0 2,900 3,100 2,700
24/09/2026 2,900 0 (0%) 17,600 51.05 0 0 2,900 3,100 2,700
23/09/2026 2,900 -0.1 (-3.33%) 38,001 109.91 0 0 3,000 3,300 2,700
22/09/2026 3,000 0 (0%) 18,400 54.9 0 0 3,000 3,300 2,700
21/09/2026 3,000 0.1 (3.45%) 44,408 129.76 1,380,000 4,140 2,900 3,100 2,700
18/09/2026 2,900 -0.1 (-3.33%) 37,001 107.33 0 0 3,000 3,300 2,700
17/09/2026 3,000 0 (0%) 74,434 219.88 0 0 3,000 3,300 2,700
16/09/2026 3,000 0.1 (3.45%) 103,901 303.26 0 0 2,900 3,100 2,700
15/09/2026 2,900 0.1 (3.57%) 28,760 80.75 0 0 2,800 3,000 2,600
14/09/2026 2,800 0 (0%) 20,906 58.67 0 0 2,800 3,000 2,600
11/09/2026 2,800 0 (0%) 109,822 309.82 0 0 2,800 3,000 2,600
10/09/2026 2,800 0 (0%) 42,303 121.98 0 0 2,800 3,000 2,600
09/09/2026 2,800 -0.1 (-3.45%) 40,638 115.39 0 0 2,900 3,100 2,700
08/09/2026 2,900 -0.1 (-3.33%) 59,800 173.57 0 0 3,000 3,300 2,700
07/09/2026 3,000 0.1 (3.45%) 445,295 1,300.87 0 0 2,900 3,100 2,700
04/09/2026 2,900 -0.1 (-3.33%) 56,500 163.89 0 0 3,000 3,300 2,700
03/09/2026 3,000 0 (0%) 48,508 141.95 0 0 3,000 3,300 2,700
28/08/2026 3,000 0.1 (3.45%) 114,827 341.62 0 0 2,900 3,100 2,700
27/08/2026 2,900 0.1 (3.57%) 44,055 127.26 0 0 2,800 3,000 2,600
26/08/2026 2,800 -0.1 (-3.45%) 50,800 146.58 0 0 2,900 3,100 2,700
25/08/2026 2,900 -0.1 (-3.33%) 29,329 85.1 0 0 3,000 3,300 2,700
24/08/2026 3,000 0 (0%) 262,664 765.23 0 0 3,000 3,300 2,700
21/08/2026 3,000 0 (0%) 68,824 201.97 0 0 3,000 3,300 2,700
20/08/2026 3,000 0.1 (3.45%) 32,117 94.7 0 0 2,900 3,100 2,700
19/08/2026 2,900 -0.1 (-3.33%) 75,975 220.35 0 0 3,000 3,300 2,700
18/08/2026 3,000 0 (0%) 37,805 112.01 0 0 3,000 3,300 2,700
17/08/2026 3,000 0 (0%) 78,800 231.39 0 0 3,000 3,300 2,700
14/08/2026 3,000 0.1 (3.45%) 164,802 480.96 0 0 2,900 3,100 2,700
13/08/2026 2,900 -0.1 (-3.33%) 209,428 607.46 0 0 3,000 3,300 2,700
12/08/2026 3,000 0 (0%) 104,931 305.71 0 0 3,000 3,300 2,700
11/08/2026 3,000 0 (0%) 63,372 185.07 0 0 3,000 3,300 2,700
10/08/2026 3,000 0 (0%) 47,380 138.41 0 0 3,000 3,300 2,700
07/08/2026 3,000 0 (0%) 19,013 55.69 0 0 3,000 3,300 2,700
06/08/2026 3,000 0 (0%) 39,101 114.83 0 0 3,000 3,300 2,700
05/08/2026 3,000 0 (0%) 33,515 97.66 0 0 3,000 3,300 2,700
04/08/2026 3,000 0.1 (3.45%) 12,000 35.65 0 0 2,900 3,100 2,700
03/08/2026 2,900 -0.1 (-3.33%) 34,578 101.15 0 0 3,000 3,300 2,700
31/07/2026 3,000 0 (0%) 1,723,503 5,001.23 0 0 3,000 3,300 2,700
30/07/2026 3,000 0 (0%) 445,407 1,295.63 0 0 3,000 3,300 2,700
29/07/2026 3,000 0.1 (3.45%) 48,911 146.73 0 0 2,900 3,100 2,700
28/07/2026 2,900 -0.1 (-3.33%) 38,279 114. 0 0 3,000 3,300 2,700
27/07/2026 3,000 -0.1 (-3.23%) 35,300 105.87 0 0 3,100 3,400 2,800
24/07/2026 3,100 0 (0%) 84,010 256.04 0 0 3,100 3,400 2,800
23/07/2026 3,100 0.1 (3.33%) 76,202 230.47 0 0 3,000 3,300 2,700
22/07/2026 3,000 -0.1 (-3.23%) 151,688 455.19 0 0 3,100 3,400 2,800
21/07/2026 3,100 0 (0%) 188,011 566.48 0 0 3,100 3,400 2,800
20/07/2026 3,100 0.1 (3.33%) 293,161 883.6 0 0 3,000 3,300 2,700
17/07/2026 3,000 0 (0%) 93,769 274.82 0 0 3,000 3,300 2,700
16/07/2026 3,000 0 (0%) 100,496 301.57 0 0 3,000 3,300 2,700
15/07/2026 3,000 -0.1 (-3.23%) 15,133 45.51 0 0 3,100 3,400 2,800
14/07/2026 3,100 0.1 (3.33%) 35,708 107.27 0 0 3,000 3,300 2,700
13/07/2026 3,000 -0.1 (-3.23%) 133,188 401.05 0 0 3,100 3,400 2,800
10/07/2026 3,100 0 (0%) 24,702 75.48 0 0 3,100 3,400 2,800
09/07/2026 3,100 0 (0%) 10,506 32.21 0 0 3,100 3,400 2,800
08/07/2026 3,100 0 (0%) 68,002 208.22 0 0 3,100 3,400 2,800
07/07/2026 3,100 0 (0%) 52,350 162.26 0 0 3,100 3,400 2,800
06/07/2026 3,100 0 (0%) 66,422 203.93 0 0 3,100 3,400 2,800
03/07/2026 3,100 0 (0%) 182,240 562.41 0 0 3,100 3,400 2,800
02/07/2026 3,100 0 (0%) 56,610 175.6 0 0 3,100 3,400 2,800
01/07/2026 3,100 0 (0%) 205,070 633.73 0 0 3,100 3,400 2,800
30/06/2026 3,100 0 (0%) 37,332 116.52 0 0 3,100 3,400 2,800
29/06/2026 3,100 -0.1 (-3.13%) 116,554 361.23 0 0 3,200 3,500 2,900
26/06/2026 3,200 0 (0%) 419,072 1,305.46 0 0 3,200 3,500 2,900
25/06/2026 3,200 -0.1 (-3.03%) 360,503 1,157.31 0 0 3,300 3,600 3,000
24/06/2026 3,300 -0.1 (-2.94%) 35,411 116.9 0 0 3,400 3,700 3,100
23/06/2026 3,400 0.1 (3.03%) 523,652 1,733.71 415,700 1,247.1 3,300 3,600 3,000
22/06/2026 3,300 0 (0%) 108,133 356.48 0 0 3,300 3,600 3,000
19/06/2026 3,300 0 (0%) 176,412 582.14 0 0 3,300 3,600 3,000
18/06/2026 3,300 -0.1 (-2.94%) 39,897 131.09 0 0 3,400 3,700 3,100
17/06/2026 3,400 0.1 (3.03%) 215,522 711.08 0 0 3,300 3,600 3,000
16/06/2026 3,300 0 (0%) 436,713 1,382.86 0 0 3,300 3,600 3,000
15/06/2026 3,300 0.3 (10%) 322,954 1,031.73 0 0 3,000 3,300 2,700
12/06/2026 3,000 -0.1 (-3.23%) 54,985 169.77 0 0 3,100 3,400 2,800
11/06/2026 3,100 -0.1 (-3.13%) 122,812 380.75 0 0 3,200 3,500 2,900
10/06/2026 3,200 0.1 (3.23%) 225,802 702.73 0 0 3,100 3,400 2,800
09/06/2026 3,100 -0.1 (-3.13%) 75,712 235.59 0 0 3,200 3,500 2,900
08/06/2026 3,200 0 (0%) 353,075 1,070.15 0 0 3,200 3,500 2,900
05/06/2026 3,200 0 (0%) 247,801 770.99 0 0 3,200 3,500 2,900
04/06/2026 3,200 0 (0%) 213,700 683.24 0 0 3,200 3,500 2,900
03/06/2026 3,200 0 (0%) 152,206 478.05 0 0 3,200 3,500 2,900
02/06/2026 3,200 -0.1 (-3.03%) 820,011 2,590.22 0 0 3,300 3,600 3,000
01/06/2026 3,300 0 (0%) 40,307 129.67 0 0 3,300 3,600 3,000
29/05/2026 3,300 0.1 (3.13%) 901,001 2,859.02 0 0 3,200 3,500 2,900
28/05/2026 3,200 -0.1 (-3.03%) 77,731 248.13 0 0 3,300 3,600 3,000
27/05/2026 3,300 0 (0%) 496,438 1,592.22 0 0 3,300 3,600 3,000
26/05/2026 3,300 -0.1 (-2.94%) 1,417,610 4,678.17 0 0 3,400 3,700 3,100
25/05/2026 3,400 0 (0%) 36,008 119.19 0 0 3,400 3,700 3,100
22/05/2026 3,400 -0.1 (-2.86%) 68,707 234.49 0 0 3,500 3,800 3,200
21/05/2026 3,500 0.1 (2.94%) 87,506 305.61 0 0 3,400 3,700 3,100
20/05/2026 3,400 -0.3 (-8.11%) 483,149 1,654.44 0 0 3,700 4,000 3,400
19/05/2026 3,700 0.1 (2.78%) 291,055 1,062.09 0 0 3,600 3,900 3,300
18/05/2026 3,600 0.2 (5.88%) 345,064 1,233.19 0 0 3,400 3,700 3,100
15/05/2026 3,400 0.1 (3.03%) 424,124 1,484.72 0 0 3,300 3,600 3,000
14/05/2026 3,300 0.1 (3.13%) 74,945 246.57 0 0 3,200 3,500 2,900
13/05/2026 3,200 -0.1 (-3.03%) 117,632 388.1 0 0 3,300 3,600 3,000
12/05/2026 3,300 0 (0%) 38,500 123.8 0 0 3,300 3,600 3,000
11/05/2026 3,300 0 (0%) 93,967 304.52 0 0 3,300 3,600 3,000
08/05/2026 3,300 0 (0%) 84,710 273.75 0 0 3,300 3,600 3,000
07/05/2026 3,300 0 (0%) 84,734 275.46 0 0 3,300 3,600 3,000
06/05/2026 3,300 0.2 (6.45%) 154,404 496.55 0 0 3,100 3,400 2,800
05/05/2026 3,100 -0.1 (-3.13%) 192,001 597.65 0 0 3,200 3,500 2,900
04/05/2026 3,200 0.1 (3.23%) 258,801 806.02 0 0 3,100 3,400 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