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
15/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/09/2026 11,600 0.4 (3.57%) 700 8.12 0 0 11,200 12,800 9,600
10/09/2026 11,100 -0.4 (-3.48%) 5,000 55.83 0 0 11,500 13,200 9,800
09/09/2026 11,600 0 (0%) 500 5.76 0 0 11,600 13,300 9,900
08/09/2026 11,600 0.1 (0.87%) 1,500 17.4 0 0 11,500 13,200 9,800
07/09/2026 11,600 0.1 (0.87%) 1,703 19.65 0 0 11,500 13,200 9,800
04/09/2026 11,600 0.3 (2.65%) 2,900 33.48 0 0 11,300 12,900 9,700
03/09/2026 11,300 0 (0%) 1,003 11.34 0 0 11,300 12,900 9,700
28/08/2026 11,900 0.8 (7.21%) 300 3.39 0 0 11,100 12,700 9,500
27/08/2026 12,000 0.8 (7.14%) 8,801 97.3 0 0 11,200 12,800 9,600
26/08/2026 12,000 0.8 (7.14%) 1,600 17.98 0 0 11,200 12,800 9,600
25/08/2026 12,100 -0.4 (-3.2%) 20,601 231.05 0 0 12,500 14,300 10,700
24/08/2026 12,600 0.7 (5.88%) 900 11.23 0 0 11,900 13,600 10,200
21/08/2026 12,300 0.6 (5.13%) 21,451 255.59 0 0 11,700 13,400 10,000
20/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/08/2026 11,700 0.2 (1.74%) 101 1.18 0 0 11,500 13,200 9,800
18/08/2026 11,500 0.1 (0.88%) 1,600 18.4 0 0 11,400 13,100 9,700
17/08/2026 11,400 -0.1 (-0.87%) 2,413 27.59 0 0 11,500 13,200 9,800
14/08/2026 11,500 -0.3 (-2.54%) 1,000 11.5 0 0 11,800 13,500 10,100
13/08/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/08/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
11/08/2026 11,700 0.3 (2.63%) 2,921 33.8 0 0 11,400 13,100 9,700
10/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 5,101 58.15 0 0 11,400 13,100 9,700
06/08/2026 11,400 0.5 (4.59%) 600 6.82 0 0 10,900 12,500 9,300
05/08/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
04/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/08/2026 10,900 0 (0%) 300 3.27 0 0 10,900 12,500 9,300
31/07/2026 11,000 0.1 (0.92%) 5,700 62.39 0 0 10,900 12,500 9,300
30/07/2026 10,900 0 (0%) 10 0.11 0 0 10,900 12,500 9,300
29/07/2026 11,000 0.1 (0.92%) 10,400 113.37 0 0 10,900 12,500 9,300
28/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/07/2026 10,900 0.1 (0.93%) 110 1.18 0 0 10,800 12,400 9,200
24/07/2026 10,700 -0.1 (-0.93%) 8,000 86 0 0 10,800 12,400 9,200
23/07/2026 10,900 0 (0%) 4,500 48.7 0 0 10,900 12,500 9,300
22/07/2026 10,900 -0.1 (-0.91%) 8,513 92.67 0 0 11,000 12,600 9,400
21/07/2026 11,000 0.2 (1.85%) 7,000 76.8 0 0 10,800 12,400 9,200
20/07/2026 11,000 0 (0%) 1,600 17.34 0 0 11,000 12,600 9,400
17/07/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 12,500 9,300
16/07/2026 10,900 0.1 (0.93%) 4,900 53.41 0 0 10,800 12,400 9,200
15/07/2026 10,800 0 (0%) 5,100 55.12 0 0 10,800 12,400 9,200
14/07/2026 10,800 0.1 (0.93%) 11,500 124.2 0 0 10,700 12,300 9,100
13/07/2026 10,700 -0.1 (-0.93%) 3,000 32.1 0 0 10,800 12,400 9,200
10/07/2026 10,900 0.2 (1.87%) 3,000 32.54 0 0 10,700 12,300 9,100
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/07/2026 10,700 0 (0%) 3 0.03 0 0 10,700 12,300 9,100
07/07/2026 10,700 -0.1 (-0.93%) 4,500 48.25 0 0 10,800 12,400 9,200
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 8,500 91.72 0 0 10,800 12,400 9,200
02/07/2026 10,700 0 (0%) 8,700 93.65 0 0 10,700 12,300 9,100
01/07/2026 10,700 -0.1 (-0.93%) 2,500 26.75 0 0 10,800 12,400 9,200
30/06/2026 10,700 -0.2 (-1.83%) 9,500 102.45 0 0 10,900 12,500 9,300
29/06/2026 10,900 0.1 (0.93%) 500 5.45 0 0 10,800 12,400 9,200
26/06/2026 10,800 -0.2 (-1.82%) 19,750 213.33 0 0 11,000 12,600 9,400
25/06/2026 11,000 0.1 (0.92%) 1,500 16.5 0 0 10,900 12,500 9,300
24/06/2026 10,900 0 (0%) 10,910 118.92 0 0 10,900 12,500 9,300
23/06/2026 10,800 0 (0%) 7,000 76.05 0 0 10,800 12,400 9,200
22/06/2026 10,900 0.1 (0.93%) 16,200 175.01 0 0 10,800 12,400 9,200
19/06/2026 10,800 -0.7 (-6.09%) 9,200 99.65 0 0 11,500 13,200 9,800
18/06/2026 12,300 1.6 (14.95%) 8,300 95.08 0 0 10,700 12,300 9,100
17/06/2026 10,800 0.2 (1.89%) 32,300 346.63 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 2,000 21.2 0 0 10,600 12,100 9,100
15/06/2026 10,700 0.2 (1.9%) 11,600 123.27 0 0 10,500 12,000 9,000
12/06/2026 10,500 0 (0%) 33,201 347.71 0 0 10,500 12,000 9,000
11/06/2026 10,500 0 (0%) 7,446 77.97 0 0 10,500 12,000 9,000
10/06/2026 10,600 0.1 (0.95%) 9,000 94.54 0 0 10,500 12,000 9,000
09/06/2026 10,500 0 (0%) 6,000 62.71 0 0 10,500 12,000 9,000
08/06/2026 10,500 0 (0%) 1,200 12.6 0 0 10,500 12,000 9,000
05/06/2026 10,400 -0.2 (-1.89%) 7,900 82.7 0 0 10,600 12,100 9,100
04/06/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800
03/06/2026 10,300 -0.2 (-1.9%) 13,405 138.07 0 0 10,500 12,000 9,000
02/06/2026 10,500 0.2 (1.94%) 3,200 33.44 0 0 10,300 11,800 8,800
01/06/2026 10,300 -0.1 (-0.96%) 9,003 93.08 0 0 10,400 11,900 8,900
29/05/2026 10,500 0.2 (1.94%) 7,001 72.72 0 0 10,300 11,800 8,800
28/05/2026 10,400 0.1 (0.97%) 38,417 395.71 0 0 10,300 11,800 8,800
27/05/2026 10,300 0.1 (0.98%) 8,325 85.75 0 0 10,200 11,700 8,700
26/05/2026 10,300 0 (0%) 30,000 305.49 0 0 10,300 11,800 8,800
25/05/2026 10,400 0 (0%) 10,031 103.11 0 0 10,400 11,900 8,900
22/05/2026 10,500 0 (0%) 8,949 93.16 0 0 10,500 12,000 9,000
21/05/2026 10,400 -0.2 (-1.89%) 23,490 246.96 0 0 10,600 12,100 9,100
20/05/2026 10,700 -0.2 (-1.83%) 12,301 130.26 0 0 10,900 12,500 9,300
19/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/05/2026 10,800 -0.3 (-2.7%) 11,000 119.82 0 0 11,100 12,700 9,500
15/05/2026 11,400 -0.1 (-0.87%) 6,200 69.06 0 0 11,500 13,200 9,800
14/05/2026 11,500 -0.5 (-4.17%) 23,200 266.63 0 0 12,000 13,800 10,200
13/05/2026 13,500 0 (0%) 4,200 56.74 0 0 13,500 15,500 11,500
12/05/2026 13,600 0.1 (0.74%) 1,900 25.69 0 0 13,500 15,500 11,500
11/05/2026 13,500 0 (0%) 6,609 89.27 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 10,000 135.29 0 0 13,500 15,500 11,500
07/05/2026 13,500 0.4 (3.05%) 14,179 191.42 0 0 13,100 15,000 11,200
06/05/2026 13,400 -0.1 (-0.74%) 3,300 43.39 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 2,100 28.35 0 0 13,500 15,500 11,500
04/05/2026 13,400 -0.1 (-0.74%) 6,500 87.72 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.5 (3.85%) 8,500 114.34 0 0 13,000 14,900 11,100
28/04/2026 13,400 0 (0%) 6,400 83.45 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/04/2026 13,500 0.4 (3.05%) 6,800 91.06 0 0 13,100 15,000 11,200
20/04/2026 13,000 0.1 (0.78%) 2,100 27.5 0 0 12,900 14,800 11,000
17/04/2026 12,900 0.1 (0.78%) 2,000 25.8 0 0 12,800 14,700 10,900
16/04/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,700 10,900
15/04/2026 12,800 0 (0%) 700 8.97 0 0 12,800 14,700 10,900
14/04/2026 12,800 0.3 (2.4%) 11,852 152.25 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 1,601 20.01 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/04/2026 12,500 -0.5 (-3.85%) 1,000 12.5 0 0 13,000 14,900 11,100
08/04/2026 13,000 0.7 (5.69%) 120 1.55 0 0 12,300 14,100 10,500
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/04/2026 12,500 -0.1 (-0.79%) 505 6.19 0 0 12,600 14,400 10,800
03/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/04/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
01/04/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
31/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/03/2026 12,700 0.2 (1.6%) 2,400 30.18 0 0 12,500 14,300 10,700
27/03/2026 12,500 0.4 (3.31%) 300 3.74 0 0 12,100 13,900 10,300
26/03/2026 12,500 0 (0%) 11,700 141.08 0 0 12,500 14,300 10,700
25/03/2026 12,500 0.3 (2.46%) 6,300 78.67 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 15,900 194.14 0 0 12,200 14,000 10,400
23/03/2026 12,200 -0.6 (-4.69%) 4,800 58.56 0 0 12,800 14,700 10,900
20/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/03/2026 12,800 0.3 (2.4%) 7,200 91.81 0 0 12,500 14,300 10,700
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

Dữ liệu lịch sử - BSC

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