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 4,080 0 (0%) 700 2.8 0 0 4,080 4,360 3,800
29/10/2026 4,080 0 (0%) 0 0 0 0 4,080 4,360 3,800
28/10/2026 4,080 -0.12 (-2.86%) 200 0.82 0 0 4,200 4,490 3,910
27/10/2026 4,200 0.11 (2.69%) 100 0.42 0 0 4,090 4,370 3,810
26/10/2026 4,090 0.09 (2.25%) 1,100 4.5 0 0 4,000 4,280 3,720
23/10/2026 4,000 -0.17 (-4.08%) 300 1.2 0 0 4,170 4,460 3,880
22/10/2026 4,170 0 (0%) 0 0 0 0 4,170 4,460 3,880
21/10/2026 4,170 -0.01 (-0.24%) 1,600 6.69 0 0 4,180 4,470 3,890
20/10/2026 4,180 0 (0%) 1,000 4.18 0 0 4,180 4,470 3,890
19/10/2026 4,180 0.08 (1.95%) 1,900 7.85 0 0 4,100 4,380 3,820
16/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,380 3,820
15/10/2026 4,100 -0.08 (-1.91%) 200 0.82 0 0 4,180 4,470 3,890
14/10/2026 4,180 0 (0%) 800 3.34 0 0 4,180 4,470 3,890
13/10/2026 4,180 -0.11 (-2.56%) 1,500 6.29 0 0 4,290 4,590 3,990
12/10/2026 4,290 0.04 (0.94%) 600 2.55 0 0 4,250 4,540 3,960
09/10/2026 4,250 -0.04 (-0.93%) 500 2.13 0 0 4,290 4,590 3,990
08/10/2026 4,290 0.14 (3.37%) 200 0.86 0 0 4,150 4,440 3,860
07/10/2026 4,150 0.05 (1.22%) 1,300 5.38 0 0 4,100 4,380 3,820
06/10/2026 4,100 -0.2 (-4.65%) 700 2.98 0 0 4,300 4,600 4,000
05/10/2026 4,300 -0.05 (-1.15%) 1,400 5.87 0 0 4,350 4,650 4,050
02/10/2026 4,350 0 (0%) 0 0 0 0 4,350 4,650 4,050
01/10/2026 4,350 0 (0%) 0 0 0 0 4,350 4,650 4,050
30/09/2026 4,350 0.16 (3.82%) 2,100 9.23 0 0 4,190 4,480 3,900
29/09/2026 4,190 0 (0%) 1,000 4.19 0 0 4,190 4,480 3,900
28/09/2026 4,190 -0.01 (-0.24%) 5,600 22.51 0 0 4,200 4,490 3,910
25/09/2026 4,200 -0.2 (-4.55%) 4,400 18.49 0 0 4,400 4,700 4,100
24/09/2026 4,400 -0.13 (-2.87%) 1,100 4.78 0 0 4,530 4,840 4,220
23/09/2026 4,530 0.28 (6.59%) 1,400 6.05 0 0 4,250 4,540 3,960
22/09/2026 4,250 0 (0%) 300 1.28 0 0 4,250 4,540 3,960
21/09/2026 4,250 -0.03 (-0.7%) 1,200 5.09 0 0 4,280 4,570 3,990
18/09/2026 4,280 -0.02 (-0.47%) 1,100 4.66 0 0 4,300 4,600 4,000
17/09/2026 4,300 0.12 (2.87%) 400 1.75 0 0 4,180 4,470 3,890
16/09/2026 4,180 -0.27 (-6.07%) 8,800 36.83 0 0 4,450 4,760 4,140
15/09/2026 4,450 -0.04 (-0.89%) 600 2.62 0 0 4,490 4,800 4,180
14/09/2026 4,490 -0.06 (-1.32%) 200 0.88 0 0 4,550 4,860 4,240
11/09/2026 4,550 0.02 (0.44%) 1,200 5.46 0 0 4,530 4,840 4,220
10/09/2026 4,530 0 (0%) 0 0 0 0 4,530 4,840 4,220
09/09/2026 4,530 0 (0%) 0 0 0 0 4,530 4,840 4,220
08/09/2026 4,530 0.23 (5.35%) 300 1.33 0 0 4,300 4,600 4,000
07/09/2026 4,300 -0.07 (-1.6%) 500 2.2 0 0 4,370 4,670 4,070
04/09/2026 4,370 0.06 (1.39%) 2,500 10.82 0 0 4,310 4,610 4,010
03/09/2026 4,310 -0.21 (-4.65%) 900 3.97 0 0 4,520 4,830 4,210
28/08/2026 4,520 -0.01 (-0.22%) 100 0.45 0 0 4,530 4,840 4,220
27/08/2026 4,530 -0.01 (-0.22%) 100 0.45 0 0 4,540 4,850 4,230
26/08/2026 4,540 -0.06 (-1.3%) 200 0.91 0 0 4,600 4,920 4,280
25/08/2026 4,600 0.09 (2.%) 2,500 11.01 0 0 4,510 4,820 4,200
24/08/2026 4,510 -0.09 (-1.96%) 600 2.69 0 0 4,600 4,920 4,280
21/08/2026 4,600 0 (0%) 0 0 0 0 4,600 4,920 4,280
20/08/2026 4,600 0.06 (1.32%) 1,100 4.72 0 0 4,540 4,850 4,230
19/08/2026 4,540 0.14 (3.18%) 1,600 6.97 0 0 4,400 4,700 4,100
18/08/2026 4,400 -0.19 (-4.14%) 2,900 12.64 0 0 4,590 4,910 4,270
17/08/2026 4,590 0 (0%) 0 0 0 0 4,590 4,910 4,270
14/08/2026 4,590 0.18 (4.08%) 4,200 18.25 0 0 4,410 4,710 4,110
13/08/2026 4,410 -0.29 (-6.17%) 14,800 66.38 0 0 4,700 5,020 4,380
12/08/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,020 4,380
11/08/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,020 4,380
10/08/2026 4,700 0 (0%) 800 3.65 0 0 4,700 5,020 4,380
07/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,020 4,380
06/08/2026 4,700 -0.09 (-1.88%) 6,900 31.43 0 0 4,790 5,120 4,460
05/08/2026 4,790 0.29 (6.44%) 7,600 34.95 0 0 4,500 4,810 4,190
04/08/2026 4,500 0 (0%) 14,000 62.29 0 0 4,500 4,810 4,190
03/08/2026 4,500 0 (0%) 7,500 33.75 0 0 4,500 4,810 4,190
31/07/2026 4,500 -0.1 (-2.17%) 10,100 45.97 0 0 4,600 4,920 4,280
30/07/2026 4,600 -0.1 (-2.13%) 4,200 19.12 0 0 4,700 5,020 4,380
29/07/2026 4,700 0.25 (5.62%) 2,000 9.16 0 0 4,450 4,760 4,140
28/07/2026 4,450 -0.25 (-5.32%) 11,100 49.46 0 0 4,700 5,020 4,380
27/07/2026 4,700 0.05 (1.08%) 1,100 5.09 0 0 4,650 4,970 4,330
24/07/2026 4,650 0.07 (1.53%) 1,400 6.48 0 0 4,580 4,900 4,260
23/07/2026 4,580 -0.31 (-6.34%) 100 0.46 0 0 4,890 5,230 4,550
22/07/2026 4,890 0.27 (5.84%) 3,900 17.97 0 0 4,620 4,940 4,300
21/07/2026 4,620 -0.34 (-6.85%) 12,500 57.79 0 0 4,960 5,300 4,620
20/07/2026 4,960 0.31 (6.67%) 100 0.5 0 0 4,650 4,970 4,330
17/07/2026 4,650 0 (0%) 1,100 5.15 0 0 4,650 4,970 4,330
16/07/2026 4,650 0 (0%) 0 0 0 0 4,650 4,970 4,330
15/07/2026 4,650 -0.33 (-6.63%) 1,600 7.58 0 0 4,980 5,320 4,640
14/07/2026 4,980 -0.02 (-0.4%) 12,600 58.69 0 0 5,000 5,350 4,650
13/07/2026 5,000 0.3 (6.38%) 1,800 8.41 0 0 4,700 5,020 4,380
10/07/2026 4,700 -0.1 (-2.08%) 700 3.28 0 0 4,800 5,130 4,470
09/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,130 4,470
08/07/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,240 4,560
07/07/2026 4,900 0.25 (5.38%) 100 0.49 0 0 4,650 4,970 4,330
06/07/2026 4,650 -0.15 (-3.13%) 400 1.86 0 0 4,800 5,130 4,470
03/07/2026 4,800 -0.09 (-1.84%) 1,000 4.75 0 0 4,890 5,230 4,550
02/07/2026 4,890 0.24 (5.16%) 1,800 8.6 0 0 4,650 4,970 4,330
01/07/2026 4,650 -0.32 (-6.44%) 600 2.92 0 0 4,970 5,310 4,630
30/06/2026 4,970 0.31 (6.65%) 400 1.99 0 0 4,660 4,980 4,340
29/06/2026 4,660 0 (0%) 100 0.47 0 0 4,660 4,980 4,340
26/06/2026 4,660 0 (0%) 2,600 12.12 0 0 4,660 4,980 4,340
25/06/2026 4,660 -0.18 (-3.72%) 800 3.72 0 0 4,840 5,170 4,510
24/06/2026 4,840 -0.12 (-2.42%) 1,200 5.63 0 0 4,960 5,300 4,620
23/06/2026 4,960 0.09 (1.85%) 400 1.99 0 0 4,870 5,210 4,530
22/06/2026 4,870 0 (0%) 2,100 9.93 0 0 4,870 5,210 4,530
19/06/2026 4,870 0 (0%) 0 0 0 0 4,870 5,210 4,530
18/06/2026 4,870 -0.02 (-0.41%) 200 0.97 0 0 4,890 5,230 4,550
17/06/2026 4,890 -0.01 (-0.2%) 16,200 76.65 0 0 4,900 5,240 4,560
16/06/2026 4,900 -0.02 (-0.41%) 600 2.85 0 0 4,920 5,260 4,580
15/06/2026 4,920 0.01 (0.2%) 1,300 6.4 0 0 4,910 5,250 4,570
12/06/2026 4,910 -0.01 (-0.2%) 1,900 8.79 0 0 4,920 5,260 4,580
11/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
10/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
09/06/2026 4,920 0.31 (6.72%) 100 0.49 0 0 4,610 4,930 4,290
08/06/2026 4,610 -0.29 (-5.92%) 1,100 5.08 0 0 4,900 5,240 4,560
05/06/2026 4,900 0.1 (2.08%) 400 1.9 0 0 4,800 5,130 4,470
04/06/2026 4,800 0 (0%) 4,200 20.16 0 0 4,800 5,130 4,470
03/06/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
02/06/2026 4,800 0 (0%) 700 3.36 0 0 4,800 5,130 4,470
01/06/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,130 4,470
29/05/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,130 4,470
28/05/2026 4,800 0 (0%) 300 1.45 0 0 4,800 5,130 4,470
27/05/2026 4,800 -0.05 (-1.03%) 1,400 6.72 0 0 4,850 5,180 4,520
26/05/2026 4,850 0.02 (0.41%) 500 2.33 0 0 4,830 5,160 4,500
25/05/2026 4,830 0.08 (1.68%) 800 3.77 0 0 4,750 5,080 4,420
22/05/2026 4,750 -0.05 (-1.04%) 2,600 12.32 0 0 4,800 5,130 4,470
21/05/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
20/05/2026 4,800 0 (0%) 13,100 59.74 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.09 (-1.84%) 200 0.97 0 0 4,890 5,230 4,550
18/05/2026 4,890 0.06 (1.24%) 1,300 6.37 0 0 4,830 5,160 4,500
15/05/2026 4,830 0 (0%) 300 1.45 0 0 4,830 5,160 4,500
14/05/2026 4,830 -0.02 (-0.41%) 4,800 22.62 0 0 4,850 5,180 4,520
13/05/2026 4,850 0 (0%) 0 0 0 0 4,850 5,180 4,520
12/05/2026 4,850 -0.05 (-1.02%) 1,000 4.8 0 0 4,900 5,240 4,560
11/05/2026 4,900 0.15 (3.16%) 2,200 10.44 0 0 4,750 5,080 4,420
08/05/2026 4,750 -0.05 (-1.04%) 5,700 27.15 0 0 4,800 5,130 4,470
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640

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