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
28/10/2026 2,870 0 (0%) 191,400 558.54 0 0 2,870 3,070 2,670
27/10/2026 2,870 0 (0%) 183,600 531.84 0 0 2,870 3,070 2,670
26/10/2026 2,870 -0.03 (-1.03%) 34,500 99.24 0 0 2,900 3,100 2,700
23/10/2026 2,900 0 (0%) 85,500 247.24 0 0 2,900 3,100 2,700
22/10/2026 2,900 0 (0%) 52,300 151.5 0 0 2,900 3,100 2,700
21/10/2026 2,900 0.01 (0.35%) 61,700 178.62 0 0 2,890 3,090 2,690
20/10/2026 2,890 -0.01 (-0.34%) 70,500 204.94 0 0 2,900 3,100 2,700
19/10/2026 2,900 0 (0%) 257,400 751.29 0 0 2,900 3,100 2,700
16/10/2026 2,900 0.01 (0.35%) 35,100 101.83 0 0 2,890 3,090 2,690
15/10/2026 2,890 0 (0%) 153,300 443.76 0 0 2,890 3,090 2,690
14/10/2026 2,890 0 (0%) 59,300 171.12 0 0 2,890 3,090 2,690
13/10/2026 2,890 0 (0%) 201,200 582.18 0 0 2,890 3,090 2,690
12/10/2026 2,890 0 (0%) 291,500 845.57 0 0 2,890 3,090 2,690
09/10/2026 2,890 0.01 (0.35%) 74,200 216.78 0 0 2,880 3,080 2,680
08/10/2026 2,880 0.01 (0.35%) 98,900 287.07 0 0 2,870 3,070 2,670
07/10/2026 2,870 -0.01 (-0.35%) 133,900 386.51 0 0 2,880 3,080 2,680
06/10/2026 2,880 0.01 (0.35%) 109,800 315.23 0 0 2,870 3,070 2,670
05/10/2026 2,870 0.18 (6.69%) 453,400 1,256.52 0 0 2,690 2,870 2,510
02/10/2026 2,690 -0.2 (-6.92%) 151,000 418.8 0 0 2,890 3,090 2,690
01/10/2026 2,890 0 (0%) 256,600 736.16 0 0 2,890 3,090 2,690
30/09/2026 2,890 0.03 (1.05%) 125,800 363.83 0 0 2,860 3,060 2,660
29/09/2026 2,860 0 (0%) 51,200 145.13 0 0 2,860 3,060 2,660
28/09/2026 2,860 -0.03 (-1.04%) 96,100 274.6 0 0 2,890 3,090 2,690
25/09/2026 2,890 0.01 (0.35%) 80,300 230.01 0 0 2,880 3,080 2,680
24/09/2026 2,880 0 (0%) 199,400 574.93 0 0 2,880 3,080 2,680
23/09/2026 2,880 -0.02 (-0.69%) 74,800 215.65 0 0 2,900 3,100 2,700
22/09/2026 2,900 0.01 (0.35%) 74,800 216.69 0 0 2,890 3,090 2,690
21/09/2026 2,890 -0.01 (-0.34%) 41,900 120.44 0 0 2,900 3,100 2,700
18/09/2026 2,900 0 (0%) 33,100 95.64 0 0 2,900 3,100 2,700
17/09/2026 2,900 0.04 (1.4%) 51,100 148.08 0 0 2,860 3,060 2,660
16/09/2026 2,860 -0.02 (-0.69%) 34,200 98.84 0 0 2,880 3,080 2,680
15/09/2026 2,880 0 (0%) 182,900 531.54 0 0 2,880 3,080 2,680
14/09/2026 2,880 0.05 (1.77%) 99,500 287.78 0 0 2,830 3,020 2,640
11/09/2026 2,830 -0.06 (-2.08%) 136,300 388.51 0 0 2,890 3,090 2,690
10/09/2026 2,890 -0.01 (-0.34%) 101,600 294.41 0 0 2,900 3,100 2,700
09/09/2026 2,900 0 (0%) 208,900 607.27 0 0 2,900 3,100 2,700
08/09/2026 2,900 0 (0%) 323,800 941.32 0 0 2,900 3,100 2,700
07/09/2026 2,900 0.03 (1.05%) 242,100 700.53 0 0 2,870 3,070 2,670
04/09/2026 2,870 0.04 (1.41%) 149,500 426.75 0 0 2,830 3,020 2,640
03/09/2026 2,830 -0.07 (-2.41%) 409,800 1,175.75 0 0 2,900 3,100 2,700
28/08/2026 2,900 -0.08 (-2.68%) 348,000 1,005.81 0 0 2,980 3,180 2,780
27/08/2026 2,980 -0.01 (-0.33%) 107,900 320.91 0 0 2,990 3,190 2,790
26/08/2026 2,990 -0.04 (-1.32%) 168,800 506.73 0 0 3,030 3,240 2,820
25/08/2026 3,030 0.01 (0.33%) 191,500 576.04 0 0 3,020 3,230 2,810
24/08/2026 3,020 -0.04 (-1.31%) 677,000 2,051.19 0 0 3,060 3,270 2,850
21/08/2026 3,060 -0.03 (-0.97%) 370,100 1,127.94 0 0 3,090 3,300 2,880
20/08/2026 3,090 -0.11 (-3.44%) 462,400 1,447.61 0 0 3,200 3,420 2,980
19/08/2026 3,200 0.02 (0.63%) 484,200 1,566.23 0 0 3,180 3,400 2,960
18/08/2026 3,180 0.08 (2.58%) 149,200 475.73 0 0 3,100 3,310 2,890
17/08/2026 3,100 0 (0%) 106,300 329.36 0 0 3,100 3,310 2,890
14/08/2026 3,100 0 (0%) 121,300 374.2 0 0 3,100 3,310 2,890
13/08/2026 3,100 0 (0%) 194,900 600.06 0 0 3,100 3,310 2,890
12/08/2026 3,100 0.05 (1.64%) 141,100 434.73 0 0 3,050 3,260 2,840
11/08/2026 3,050 -0.03 (-0.97%) 162,700 497.1 0 0 3,080 3,290 2,870
10/08/2026 3,080 0.04 (1.32%) 70,700 214.73 0 0 3,040 3,250 2,830
07/08/2026 3,040 -0.05 (-1.62%) 153,800 468.6 0 0 3,090 3,300 2,880
06/08/2026 3,090 0 (0%) 90,000 276.19 0 0 3,090 3,300 2,880
05/08/2026 3,090 -0.01 (-0.32%) 150,800 472.01 0 0 3,100 3,310 2,890
04/08/2026 3,100 0.05 (1.64%) 203,000 627.18 0 0 3,050 3,260 2,840
03/08/2026 3,050 0.04 (1.33%) 124,300 379.14 0 0 3,010 3,220 2,800
31/07/2026 3,010 -0.09 (-2.9%) 572,700 1,754.5 0 0 3,100 3,310 2,890
30/07/2026 3,100 0.06 (1.97%) 407,400 1,257.33 0 0 3,040 3,250 2,830
29/07/2026 3,040 -0.06 (-1.94%) 247,400 754.42 0 0 3,100 3,310 2,890
28/07/2026 3,100 0 (0%) 220,100 676.37 0 0 3,100 3,310 2,890
27/07/2026 3,100 0 (0%) 306,400 943.19 0 0 3,100 3,310 2,890
24/07/2026 3,100 -0.07 (-2.21%) 557,500 1,696.22 0 0 3,170 3,390 2,950
23/07/2026 3,170 0.07 (2.26%) 426,400 1,314.69 0 0 3,100 3,310 2,890
22/07/2026 3,100 -0.11 (-3.43%) 620,300 1,939.95 0 0 3,210 3,430 2,990
21/07/2026 3,210 -0.22 (-6.41%) 806,100 2,839.1 0 0 3,430 3,670 3,190
20/07/2026 3,430 0.22 (6.85%) 1,401,600 4,759.49 0 0 3,210 3,430 2,990
17/07/2026 3,210 0.21 (7.%) 675,800 2,052.16 0 0 3,000 3,210 2,790
16/07/2026 3,000 -0.21 (-6.54%) 641,200 1,943.83 0 0 3,210 3,430 2,990
15/07/2026 3,210 -0.24 (-6.96%) 1,022,200 3,300.55 0 0 3,450 3,690 3,210
14/07/2026 3,450 0.22 (6.81%) 1,611,100 5,538.66 0 0 3,230 3,450 3,010
13/07/2026 3,230 0.21 (6.95%) 1,676,100 5,413.31 0 0 3,020 3,230 2,810
10/07/2026 3,020 0.01 (0.33%) 209,600 641.16 0 0 3,010 3,220 2,800
09/07/2026 3,010 -0.09 (-2.9%) 165,600 505.05 0 0 3,100 3,310 2,890
08/07/2026 3,100 0.09 (2.99%) 262,100 797.91 0 0 3,010 3,220 2,800
07/07/2026 3,010 -0.03 (-0.99%) 77,300 230.4 0 0 3,040 3,250 2,830
06/07/2026 3,040 -0.01 (-0.33%) 358,500 1,091.4 0 0 3,050 3,260 2,840
03/07/2026 3,050 0 (0%) 215,400 651.48 0 0 3,050 3,260 2,840
02/07/2026 3,050 0.03 (0.99%) 150,500 458.56 0 0 3,020 3,230 2,810
01/07/2026 3,020 0.02 (0.67%) 208,600 628.76 0 0 3,000 3,210 2,790
30/06/2026 3,000 0.05 (1.69%) 83,900 249.68 0 0 2,950 3,150 2,750
29/06/2026 2,950 -0.01 (-0.34%) 71,100 207.36 0 0 2,960 3,160 2,760
26/06/2026 2,960 -0.07 (-2.31%) 89,100 265.12 0 0 3,030 3,240 2,820
25/06/2026 3,030 -0.02 (-0.66%) 201,900 611.16 0 0 3,050 3,260 2,840
24/06/2026 3,050 0.02 (0.66%) 137,500 419.01 0 0 3,030 3,240 2,820
23/06/2026 3,030 0.08 (2.71%) 184,900 555.63 0 0 2,950 3,150 2,750
22/06/2026 2,950 -0.06 (-1.99%) 61,100 180.56 0 0 3,010 3,220 2,800
19/06/2026 3,010 0.02 (0.67%) 69,100 207.79 0 0 2,990 3,190 2,790
18/06/2026 2,990 -0.02 (-0.66%) 101,600 304.53 0 0 3,010 3,220 2,800
17/06/2026 3,010 0 (0%) 134,000 406.56 0 0 3,010 3,220 2,800
16/06/2026 3,010 0.02 (0.67%) 364,400 1,093.24 0 0 2,990 3,190 2,790
15/06/2026 2,990 0.06 (2.05%) 162,900 486.13 0 0 2,930 3,130 2,730
12/06/2026 2,930 0.01 (0.34%) 31,500 92.1 0 0 2,920 3,120 2,720
11/06/2026 2,920 0 (0%) 20,600 59.36 0 0 2,920 3,120 2,720
10/06/2026 2,920 0.07 (2.46%) 78,900 228.44 0 0 2,850 3,040 2,660
09/06/2026 2,850 0 (0%) 156,600 444.55 0 0 2,850 3,040 2,660
08/06/2026 2,850 -0.09 (-3.06%) 99,400 284.26 0 0 2,940 3,140 2,740
05/06/2026 2,940 -0.01 (-0.34%) 58,700 171.72 0 0 2,950 3,150 2,750
04/06/2026 2,950 -0.04 (-1.34%) 61,600 184.07 0 0 2,990 3,190 2,790
03/06/2026 2,990 -0.04 (-1.32%) 62,600 185.16 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.02 (-0.66%) 132,800 399.14 0 0 3,050 3,260 2,840
01/06/2026 3,050 0.08 (2.69%) 340,800 1,060.71 0 0 2,970 3,170 2,770
29/05/2026 2,970 -0.07 (-2.3%) 65,700 196.85 0 0 3,040 3,250 2,830
28/05/2026 3,040 0.03 (1.%) 596,100 1,848.39 0 0 3,010 3,220 2,800
27/05/2026 3,010 0 (0%) 120,500 364.31 0 0 3,010 3,220 2,800
26/05/2026 3,010 0.01 (0.33%) 250,300 757.79 0 0 3,000 3,210 2,790
25/05/2026 3,000 0 (0%) 250,800 752.12 0 0 3,000 3,210 2,790
22/05/2026 3,000 0.1 (3.45%) 719,900 2,164.48 0 0 2,900 3,100 2,700
21/05/2026 2,900 0.1 (3.57%) 239,800 683.87 0 0 2,800 2,990 2,610
20/05/2026 2,800 0 (0%) 126,600 355.99 0 0 2,800 2,990 2,610
19/05/2026 2,800 0.01 (0.36%) 273,400 766.39 0 0 2,790 2,980 2,600
18/05/2026 2,790 -0.01 (-0.36%) 147,400 413.4 0 0 2,800 2,990 2,610
15/05/2026 2,800 0 (0%) 198,500 559.18 0 0 2,800 2,990 2,610
14/05/2026 2,800 -0.03 (-1.06%) 63,100 177. 0 0 2,830 3,020 2,640
13/05/2026 2,830 0.03 (1.07%) 39,400 111.27 0 0 2,800 2,990 2,610
12/05/2026 2,800 -0.05 (-1.75%) 83,500 234.23 0 0 2,850 3,040 2,660
11/05/2026 2,850 0.02 (0.71%) 193,100 548.15 0 0 2,830 3,020 2,640
08/05/2026 2,830 0 (0%) 221,100 626.38 0 0 2,830 3,020 2,640
07/05/2026 2,830 -0.05 (-1.74%) 114,400 323.41 0 0 2,880 3,080 2,680
06/05/2026 2,880 -0.01 (-0.35%) 69,800 200.61 0 0 2,890 3,090 2,690
05/05/2026 2,890 -0.01 (-0.34%) 73,600 211.29 0 0 2,900 3,100 2,700
04/05/2026 2,900 0 (0%) 84,400 243.37 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.03 (-1.02%) 48,900 141.55 0 0 2,930 3,130 2,730
28/04/2026 2,930 0 (0%) 337,700 984.49 0 0 2,930 3,130 2,730

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh