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
29/10/2026 9,940 -0.04 (-0.4%) 93,500 928.63 0 0 9,980 10,650 9,290
28/10/2026 9,980 -0.02 (-0.2%) 75,700 755.53 0 0 10,000 10,700 9,300
27/10/2026 10,000 -0.1 (-0.99%) 143,700 1,433.72 700,000 6,580 10,100 10,800 9,400
26/10/2026 10,100 0.1 (1%) 103,300 1,031.51 0 0 10,000 10,700 9,300
23/10/2026 10,000 -0.3 (-2.91%) 105,200 1,065.23 0 0 10,300 11,000 9,580
22/10/2026 10,300 -0.15 (-1.44%) 126,900 1,311.21 0 0 10,450 11,150 9,720
21/10/2026 10,450 0.65 (6.63%) 421,900 4,158.4 0 0 9,800 10,450 9,120
20/10/2026 9,800 0 (0%) 226,400 2,221.42 0 0 9,800 10,450 9,120
19/10/2026 9,800 0 (0%) 245,100 2,403.9 0 0 9,800 10,450 9,120
16/10/2026 9,800 0 (0%) 105,700 1,034.99 0 0 9,800 10,450 9,120
15/10/2026 9,800 -0.01 (-0.1%) 102,200 1,001.39 0 0 9,810 10,450 9,130
14/10/2026 9,810 0.01 (0.1%) 104,000 1,020.05 0 0 9,800 10,450 9,120
13/10/2026 9,800 0.1 (1.03%) 109,500 1,067.6 0 0 9,700 10,350 9,030
12/10/2026 9,700 -0.1 (-1.02%) 124,300 1,216.25 0 0 9,800 10,450 9,120
09/10/2026 9,800 0.08 (0.82%) 229,700 2,239.17 0 0 9,720 10,400 9,040
08/10/2026 9,720 0 (0%) 132,900 1,288.03 0 0 9,720 10,400 9,040
07/10/2026 9,720 0 (0%) 117,000 1,135.93 0 0 9,720 10,400 9,040
06/10/2026 9,720 -0.01 (-0.1%) 89,200 865.06 0 0 9,730 10,400 9,050
05/10/2026 9,730 0 (0%) 98,500 956.37 0 0 9,730 10,400 9,050
02/10/2026 9,730 -0.05 (-0.51%) 131,100 1,264.47 0 0 9,780 10,450 9,100
01/10/2026 9,780 -0.02 (-0.2%) 173,600 1,696.66 0 0 9,800 10,450 9,120
30/09/2026 9,800 -0.05 (-0.51%) 131,000 1,285.38 0 0 9,850 10,500 9,170
29/09/2026 9,850 -0.02 (-0.2%) 190,300 1,881.02 0 0 9,870 10,550 9,180
28/09/2026 9,870 -0.08 (-0.8%) 136,800 1,353.1 0 0 9,950 10,600 9,260
25/09/2026 9,950 0.06 (0.61%) 138,000 1,370.1 0 0 9,890 10,550 9,200
24/09/2026 9,890 -0.06 (-0.6%) 94,900 940.65 0 0 9,950 10,600 9,260
23/09/2026 9,950 -0.03 (-0.3%) 135,500 1,349.16 0 0 9,980 10,650 9,290
22/09/2026 9,980 0.08 (0.81%) 116,400 1,152.68 0 0 9,900 10,550 9,210
21/09/2026 9,900 0.04 (0.41%) 209,800 2,074.91 0 0 9,860 10,550 9,170
18/09/2026 9,860 0 (0%) 117,300 1,154.94 0 0 9,860 10,550 9,170
17/09/2026 9,860 0 (0%) 145,800 1,436.34 0 0 9,860 10,550 9,170
16/09/2026 9,860 0.06 (0.61%) 112,900 1,109.13 0 0 9,800 10,450 9,120
15/09/2026 9,800 0 (0%) 122,100 1,199.7 0 0 9,800 10,450 9,120
14/09/2026 9,800 -0.1 (-1.01%) 171,600 1,690.16 0 0 9,900 10,550 9,210
11/09/2026 9,900 -0.08 (-0.8%) 186,500 1,838.96 1,017,000 10,831.05 9,980 10,650 9,290
10/09/2026 9,980 -0.02 (-0.2%) 126,100 1,257.06 0 0 10,000 10,700 9,300
09/09/2026 10,000 0 (0%) 121,500 1,214.37 740,000 7,918 10,000 10,700 9,300
08/09/2026 10,000 0 (0%) 106,700 1,069.19 0 0 10,000 10,700 9,300
07/09/2026 10,000 -0.1 (-0.99%) 129,900 1,306.24 522,000 5,637.6 10,100 10,800 9,400
04/09/2026 10,100 -0.05 (-0.49%) 196,400 1,981.45 478,000 5,186.3 10,150 10,850 9,440
03/09/2026 10,150 -0.05 (-0.49%) 147,200 1,488.42 0 0 10,200 10,900 9,490
28/08/2026 10,200 0.05 (0.49%) 144,800 1,466.91 0 0 10,150 10,850 9,440
27/08/2026 10,150 0 (0%) 118,300 1,194.7 0 0 10,150 10,850 9,440
26/08/2026 10,150 0 (0%) 104,300 1,054.2 0 0 10,150 10,850 9,440
25/08/2026 10,150 0 (0%) 144,500 1,465.21 1,056,000 9,968.64 10,150 10,850 9,440
24/08/2026 10,150 0.1 (1.%) 116,100 1,171.31 0 0 10,050 10,750 9,350
21/08/2026 10,050 0 (0%) 126,100 1,260.66 0 0 10,050 10,750 9,350
20/08/2026 10,050 0.05 (0.5%) 108,100 1,082.18 0 0 10,000 10,700 9,300
19/08/2026 10,000 -0.1 (-0.99%) 108,400 1,086.81 0 0 10,100 10,800 9,400
18/08/2026 10,100 -0.1 (-0.98%) 115,900 1,163.03 0 0 10,200 10,900 9,490
17/08/2026 10,200 0.1 (0.99%) 132,100 1,350.72 0 0 10,100 10,800 9,400
14/08/2026 10,100 -0.1 (-0.98%) 176,100 1,775.01 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.05 (-0.49%) 302,500 3,087.19 0 0 10,250 10,950 9,540
12/08/2026 10,250 -0.05 (-0.49%) 175,000 1,784.18 0 0 10,300 11,000 9,580
11/08/2026 10,300 -0.2 (-1.9%) 184,700 1,888.1 0 0 10,500 11,200 9,770
10/08/2026 10,500 0 (0%) 162,800 1,705.68 0 0 10,500 11,200 9,770
07/08/2026 10,500 0 (0%) 176,600 1,845.91 0 0 10,500 11,200 9,770
06/08/2026 10,500 -0.15 (-1.41%) 161,600 1,714.2 0 0 10,650 11,350 9,910
05/08/2026 10,650 -0.15 (-1.39%) 220,900 2,370.06 0 0 10,800 11,550 10,050
04/08/2026 10,800 0.05 (0.47%) 290,100 3,121.1 0 0 10,750 11,500 10,000
03/08/2026 10,750 0.45 (4.37%) 439,800 4,611.74 0 0 10,300 11,000 9,580
31/07/2026 10,300 0.2 (1.98%) 470,100 4,825.8 0 0 10,100 10,800 9,400
30/07/2026 10,100 0.1 (1%) 361,500 3,611. 0 0 10,000 10,700 9,300
29/07/2026 10,000 0 (0%) 91,500 912.51 0 0 10,000 10,700 9,300
28/07/2026 10,000 0 (0%) 108,000 1,078. 0 0 10,000 10,700 9,300
27/07/2026 10,000 0 (0%) 57,700 576.45 0 0 10,000 10,700 9,300
24/07/2026 10,000 0 (0%) 78,600 780.84 0 0 10,000 10,700 9,300
23/07/2026 10,000 0 (0%) 82,600 825.23 0 0 10,000 10,700 9,300
22/07/2026 10,000 0 (0%) 133,300 1,332.58 0 0 10,000 10,700 9,300
21/07/2026 10,000 0 (0%) 97,000 970.82 0 0 10,000 10,700 9,300
20/07/2026 10,000 0.1 (1.01%) 121,800 1,210.08 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.2 (-1.98%) 80,700 809.15 0 0 10,100 10,800 9,400
16/07/2026 10,100 0 (0%) 78,200 784.8 0 0 10,100 10,800 9,400
15/07/2026 10,100 0 (0%) 82,600 830.1 0 0 10,100 10,800 9,400
14/07/2026 10,100 -0.05 (-0.49%) 87,300 879.03 0 0 10,150 10,850 9,440
13/07/2026 10,150 0 (0%) 93,800 947.13 0 0 10,150 10,850 9,440
10/07/2026 10,150 0 (0%) 155,300 1,562.59 0 0 10,150 10,850 9,440
09/07/2026 10,150 0 (0%) 121,500 1,228.22 193,000 1,821.92 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 124,200 1,255.77 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 96,100 968.91 340,000 3,209.6 10,150 10,850 9,440
06/07/2026 10,150 0 (0%) 89,000 898.75 0 0 10,150 10,850 9,440
03/07/2026 10,150 0 (0%) 77,600 780.51 530,000 5,003.2 10,150 10,850 9,440
02/07/2026 10,150 0 (0%) 57,700 582.71 0 0 10,150 10,850 9,440
01/07/2026 10,150 0 (0%) 74,700 751.37 677,000 6,390.88 10,150 10,850 9,440
30/06/2026 10,150 0 (0%) 50,800 511.9 0 0 10,150 10,850 9,440
29/06/2026 10,150 0 (0%) 52,300 528.39 0 0 10,150 10,850 9,440
26/06/2026 10,150 0.05 (0.5%) 87,600 880.76 0 0 10,100 10,800 9,400
25/06/2026 10,100 -0.05 (-0.49%) 88,400 892.29 0 0 10,150 10,850 9,440
24/06/2026 10,150 -0.05 (-0.49%) 74,300 748.46 0 0 10,200 10,900 9,490
23/06/2026 10,200 0 (0%) 64,700 655.79 0 0 10,200 10,900 9,490
22/06/2026 10,200 0 (0%) 63,700 646.98 0 0 10,200 10,900 9,490
19/06/2026 10,200 0 (0%) 107,300 1,087.4 0 0 10,200 10,900 9,490
18/06/2026 10,200 -0.05 (-0.49%) 95,900 973.24 0 0 10,250 10,950 9,540
17/06/2026 10,250 -0.15 (-1.44%) 130,900 1,324.9 0 0 10,400 11,100 9,680
16/06/2026 10,400 -0.05 (-0.48%) 65,500 680.93 0 0 10,450 11,150 9,720
15/06/2026 10,450 0.1 (0.97%) 90,900 946.8 0 0 10,350 11,050 9,630
12/06/2026 10,350 0 (0%) 75,800 782.52 0 0 10,350 11,050 9,630
11/06/2026 10,350 0.1 (0.98%) 61,700 634.49 0 0 10,250 10,950 9,540
10/06/2026 10,250 0 (0%) 46,900 476.52 0 0 10,250 10,950 9,540
09/06/2026 10,250 -0.05 (-0.49%) 49,700 505.88 0 0 10,300 11,000 9,580
08/06/2026 10,300 -0.1 (-0.96%) 50,600 516.55 0 0 10,400 11,100 9,680
05/06/2026 10,400 0.05 (0.48%) 70,400 720.08 0 0 10,350 11,050 9,630
04/06/2026 10,350 -0.05 (-0.48%) 53,300 547.66 0 0 10,400 11,100 9,680
03/06/2026 10,400 0.05 (0.48%) 40,900 422.17 0 0 10,350 11,050 9,630
02/06/2026 10,350 -0.05 (-0.48%) 73,100 741.85 0 0 10,400 11,100 9,680
01/06/2026 10,400 -0.2 (-1.89%) 38,600 406.02 0 0 10,600 11,300 9,860
29/05/2026 10,600 0 (0%) 46,100 487.97 0 0 10,600 11,300 9,860
28/05/2026 10,600 0.2 (1.92%) 84,900 892.45 0 0 10,400 11,100 9,680
27/05/2026 10,400 0 (0%) 115,000 1,202.12 0 0 10,400 11,100 9,680
26/05/2026 10,400 0.2 (1.96%) 83,100 850.7 0 0 10,200 10,900 9,490
25/05/2026 10,200 0.05 (0.49%) 32,600 334.75 0 0 10,150 10,850 9,440
22/05/2026 10,150 0 (0%) 42,400 428 0 0 10,150 10,850 9,440
21/05/2026 10,150 0 (0%) 45,200 457.68 0 0 10,150 10,850 9,440
20/05/2026 10,150 0 (0%) 50,000 500.86 0 0 10,150 10,850 9,440
19/05/2026 10,150 -0.2 (-1.93%) 69,200 700.93 0 0 10,350 11,050 9,630
18/05/2026 10,350 0 (0%) 42,300 438.32 0 0 10,350 11,050 9,630
15/05/2026 10,350 0.1 (0.98%) 60,200 600.79 0 0 10,250 10,950 9,540
14/05/2026 10,250 0 (0%) 117,400 1,198.41 80,200 818.04 10,250 10,950 9,540
13/05/2026 10,250 -0.05 (-0.49%) 55,500 567.76 0 0 10,300 11,000 9,580
12/05/2026 10,300 -0.1 (-0.96%) 55,600 570.14 0 0 10,400 11,100 9,680
11/05/2026 10,400 -0.2 (-1.89%) 36,000 376.19 0 0 10,600 11,300 9,860
08/05/2026 10,600 -0.1 (-0.93%) 46,200 488.38 0 0 10,700 11,400 9,960
07/05/2026 10,700 0.2 (1.9%) 49,500 527.12 0 0 10,500 11,200 9,770
06/05/2026 10,500 -0.25 (-2.33%) 49,900 533.57 0 0 10,750 11,500 10,000
05/05/2026 10,750 0 (0%) 31,900 342.94 0 0 10,750 11,500 10,000
04/05/2026 10,750 0.05 (0.47%) 45,300 487.08 0 0 10,700 11,400 9,960
29/04/2026 10,700 0.05 (0.47%) 34,300 367.92 0 0 10,650 11,350 9,910

Dữ liệu lịch sử - BSC

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