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 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/11/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/10/2026 2,600 -0.1 (-3.7%) 81,700 215.42 0 0 2,700 3,100 2,300
29/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/10/2026 2,700 0 (0%) 89,000 240.4 0 0 2,700 3,100 2,300
22/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/10/2026 2,700 0 (0%) 66,900 180.84 0 0 2,700 3,100 2,300
15/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/10/2026 2,600 -0.1 (-3.7%) 73,686 195.36 0 0 2,700 3,100 2,300
08/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/10/2026 2,700 -0.1 (-3.57%) 131,700 357.09 0 0 2,800 3,200 2,400
01/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/09/2026 2,800 -0.1 (-3.45%) 70,705 197.37 0 0 2,900 3,300 2,500
24/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/09/2026 2,900 0 (0%) 43,610 124.47 0 0 2,900 3,300 2,500
17/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/09/2026 2,900 -0.1 (-3.33%) 26,286 77.13 0 0 3,000 3,400 2,600
10/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/09/2026 3,000 0.1 (3.45%) 9,111 26.99 0 0 2,900 3,300 2,500
03/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/08/2026 2,900 0 (0%) 20,401 60.07 0 0 2,900 3,300 2,500
27/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/08/2026 2,800 0 (0%) 4,307 12.37 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/08/2026 2,800 -0.1 (-3.45%) 11,000 30.8 0 0 2,900 3,300 2,500
13/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/08/2026 2,900 0.1 (3.57%) 1,600 4.64 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/07/2026 2,800 0.1 (3.7%) 3,200 8.98 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/07/2026 2,700 -0.2 (-6.9%) 17,000 46.25 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,800 -0.1 (-3.45%) 20,430 59.06 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 34,900 101.22 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 0 (0%) 21,414 62.1 0 0 2,900 3,300 2,500
02/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/06/2026 2,900 -0.1 (-3.33%) 29,017 84.97 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 10,961 32.59 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/06/2026 3,000 0 (0%) 6,347 19. 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 2,900 -0.1 (-3.33%) 7,600 22.49 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 2,900 -0.1 (-3.33%) 3,500 10.49 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%) 22,300 66.89 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 3,100 0 (0%) 37,803 113.43 0 0 3,100 3,500 2,700
14/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/05/2026 3,000 -0.1 (-3.23%) 20,500 63.39 0 0 3,100 3,500 2,700
07/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700

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