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 3,300 -0.1 (-2.94%) 1,800 5.94 0 0 3,400 3,700 3,100
29/10/2026 3,400 0 (0%) 9,537 30.72 0 0 3,400 3,700 3,100
28/10/2026 3,400 0 (0%) 900 3.03 0 0 3,400 3,700 3,100
27/10/2026 3,400 0 (0%) 101 0.34 0 0 3,400 3,700 3,100
26/10/2026 3,400 0 (0%) 200 0.68 0 0 3,400 3,700 3,100
23/10/2026 3,400 0 (0%) 1,201 4.08 0 0 3,400 3,700 3,100
22/10/2026 3,400 -0.1 (-2.86%) 803 2.76 0 0 3,500 3,800 3,200
21/10/2026 3,500 0.2 (6.06%) 24,200 82.3 0 0 3,300 3,600 3,000
20/10/2026 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,600 3,000
19/10/2026 3,300 -0.2 (-5.71%) 28,459 92.34 0 0 3,500 3,800 3,200
16/10/2026 3,500 0 (0%) 200 0.7 0 0 3,500 3,800 3,200
15/10/2026 3,500 0 (0%) 304 1.07 0 0 3,500 3,800 3,200
14/10/2026 3,500 0 (0%) 100 0.35 0 0 3,500 3,800 3,200
13/10/2026 3,500 0 (0%) 1 0. 0 0 3,500 3,800 3,200
12/10/2026 3,500 0 (0%) 600 2.08 0 0 3,500 3,800 3,200
09/10/2026 3,500 0 (0%) 201 0.7 0 0 3,500 3,800 3,200
08/10/2026 3,500 0.1 (2.94%) 4,300 14.64 0 0 3,400 3,700 3,100
07/10/2026 3,400 0 (0%) 8,600 29.33 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.3 (-8.11%) 36,000 122.43 0 0 3,700 4,000 3,400
05/10/2026 3,700 0.2 (5.71%) 4,538 16.74 0 0 3,500 3,800 3,200
02/10/2026 3,500 -0.1 (-2.78%) 1,100 3.86 0 0 3,600 3,900 3,300
01/10/2026 3,600 -0.1 (-2.7%) 700 2.52 0 0 3,700 4,000 3,400
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/09/2026 3,700 0 (0%) 208 0.77 0 0 3,700 4,000 3,400
28/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
25/09/2026 3,700 0 (0%) 400 1.49 0 0 3,700 4,000 3,400
24/09/2026 3,700 0.1 (2.78%) 17,300 62.51 0 0 3,600 3,900 3,300
23/09/2026 3,600 0 (0%) 200 0.72 0 0 3,600 3,900 3,300
22/09/2026 3,600 -0.1 (-2.7%) 3,700 13.52 0 0 3,700 4,000 3,400
21/09/2026 3,700 -0.1 (-2.63%) 100 0.37 0 0 3,800 4,100 3,500
18/09/2026 3,800 0.1 (2.7%) 4,900 17.83 0 0 3,700 4,000 3,400
17/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
16/09/2026 3,700 0 (0%) 202 0.75 0 0 3,700 4,000 3,400
15/09/2026 3,700 -0.2 (-5.13%) 3,303 12.21 0 0 3,900 4,200 3,600
14/09/2026 3,900 0.3 (8.33%) 108 0.42 0 0 3,600 3,900 3,300
11/09/2026 3,600 -0.3 (-7.69%) 3,000 10.8 0 0 3,900 4,200 3,600
10/09/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
09/09/2026 3,800 -0.1 (-2.56%) 300 1.16 0 0 3,900 4,200 3,600
08/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
07/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
04/09/2026 3,900 0.1 (2.63%) 2,100 7.84 0 0 3,800 4,100 3,500
03/09/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,200 3,600
28/08/2026 3,900 -0.2 (-4.88%) 100 0.39 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 500 1.97 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/08/2026 4,100 0.2 (5.13%) 1,107 4.59 0 0 3,900 4,200 3,600
24/08/2026 3,900 0 (0%) 300 1.16 0 0 3,900 4,200 3,600
21/08/2026 3,900 0 (0%) 2,000 7.5 0 0 3,900 4,200 3,600
20/08/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
19/08/2026 3,900 0.1 (2.63%) 10,100 37.39 0 0 3,800 4,100 3,500
18/08/2026 3,800 0.1 (2.7%) 2,953 10.94 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.2 (-5.13%) 5,600 20.96 0 0 3,900 4,200 3,600
14/08/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 2,100 7.99 0 0 3,900 4,200 3,600
12/08/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
11/08/2026 3,900 0 (0%) 21,800 80.7 0 0 3,900 4,200 3,600
10/08/2026 3,900 0 (0%) 1,100 4.27 0 0 3,900 4,200 3,600
07/08/2026 3,900 0.2 (5.41%) 4,300 16.55 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.1 (-2.63%) 900 3.36 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 2,100 7.78 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 321 1.17 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 5,800 20.9 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.2 (-5.26%) 224 0.81 0 0 3,800 4,100 3,500
27/07/2026 3,800 0 (0%) 341 1.27 0 0 3,800 4,100 3,500
24/07/2026 3,800 0 (0%) 400 1.49 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.2 (5.56%) 10,207 38. 0 0 3,600 3,900 3,300
22/07/2026 3,600 -0.1 (-2.7%) 3,794 13.98 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.1 (-2.63%) 2,511 9.22 0 0 3,800 4,100 3,500
20/07/2026 3,800 -0.3 (-7.32%) 5,401 20.17 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 206 0.83 0 0 4,100 4,500 3,700
16/07/2026 4,100 0 (0%) 283 1.14 0 0 4,100 4,500 3,700
15/07/2026 4,100 0 (0%) 545 2.17 0 0 4,100 4,500 3,700
14/07/2026 4,100 0.2 (5.13%) 4,612 18.84 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 4,100 15.59 0 0 3,900 4,200 3,600
10/07/2026 3,900 0.1 (2.63%) 2,222 8.48 0 0 3,800 4,100 3,500
09/07/2026 3,800 0.1 (2.7%) 3,819 14.23 0 0 3,700 4,000 3,400
08/07/2026 3,700 0 (0%) 13,318 49.34 0 0 3,700 4,000 3,400
07/07/2026 3,700 -0.2 (-5.13%) 5,300 20.05 0 0 3,900 4,200 3,600
06/07/2026 3,900 -0.2 (-4.88%) 11,636 45.54 0 0 4,100 4,500 3,700
03/07/2026 4,100 0.2 (5.13%) 6,330 25.33 0 0 3,900 4,200 3,600
02/07/2026 3,900 -0.2 (-4.88%) 1,700 6.79 0 0 4,100 4,500 3,700
01/07/2026 4,100 0 (0%) 39,900 156.42 0 0 4,100 4,500 3,700
30/06/2026 4,100 0 (0%) 60,476 235.47 0 0 4,100 4,500 3,700
29/06/2026 4,100 0.1 (2.5%) 1,945 7.78 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,500 3,700
25/06/2026 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,500 3,700
24/06/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,500 3,700
23/06/2026 4,100 0 (0%) 902 3.62 0 0 4,100 4,500 3,700
22/06/2026 4,100 0.1 (2.5%) 4,400 17.3 0 0 4,000 4,400 3,600
19/06/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
18/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,600 3,800
17/06/2026 4,200 0.2 (5%) 310 1.28 0 0 4,000 4,400 3,600
16/06/2026 4,000 -0.1 (-2.44%) 2,000 8 0 0 4,100 4,500 3,700
15/06/2026 4,100 0 (0%) 3,964 16.22 0 0 4,100 4,500 3,700
12/06/2026 4,100 0 (0%) 40 0.16 0 0 4,100 4,500 3,700
11/06/2026 4,100 -0.1 (-2.38%) 133 0.55 0 0 4,200 4,600 3,800
10/06/2026 4,200 0 (0%) 18 0.08 0 0 4,200 4,600 3,800
09/06/2026 4,200 0.2 (5%) 1,715 6.88 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 1,712 6.85 0 0 4,000 4,400 3,600
05/06/2026 4,000 -0.2 (-4.76%) 10,500 41.14 0 0 4,200 4,600 3,800
04/06/2026 4,200 0 (0%) 530 2.11 0 0 4,200 4,600 3,800
03/06/2026 4,200 0.1 (2.44%) 102 0.43 0 0 4,100 4,500 3,700
02/06/2026 4,100 0 (0%) 3,200 12.83 0 0 4,100 4,500 3,700
01/06/2026 4,100 0 (0%) 446 1.79 0 0 4,100 4,500 3,700
29/05/2026 4,100 0.1 (2.5%) 200 0.8 0 0 4,000 4,400 3,600
28/05/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,600 3,800
27/05/2026 4,200 0 (0%) 400 1.62 0 0 4,200 4,600 3,800
26/05/2026 4,200 0 (0%) 900 3.62 0 0 4,200 4,600 3,800
25/05/2026 4,200 0 (0%) 2,310 9.46 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 3,100 12.72 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 8,900 35.76 0 0 4,200 4,600 3,800
20/05/2026 4,200 0 (0%) 3,808 15.32 0 0 4,200 4,600 3,800
19/05/2026 4,200 0 (0%) 7,030 28.93 0 0 4,200 4,600 3,800
18/05/2026 4,200 -0.3 (-6.67%) 1,002 4.25 0 0 4,500 4,900 4,100
15/05/2026 4,500 0.1 (2.27%) 8,906 38.1 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.1 (2.33%) 106 0.46 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 4,627 18.96 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 4,733 19.58 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 674 2.85 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 8,201 34.13 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 31 0.14 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
04/05/2026 4,300 -0.1 (-2.27%) 12,600 52.93 0 0 4,400 4,800 4,000

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