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 7,800 0.4 (5.41%) 15,900 125.88 0 0 7,400 8,500 6,300
28/10/2026 7,700 -0.3 (-3.75%) 34,286 254.79 0 0 8,000 9,200 6,800
27/10/2026 7,900 -0.2 (-2.47%) 19,797 157.52 0 0 8,100 9,300 6,900
26/10/2026 8,300 0 (0%) 25,663 207. 0 0 8,300 9,500 7,100
23/10/2026 8,700 -0.1 (-1.14%) 28,888 239.76 0 0 8,800 10,100 7,500
22/10/2026 8,700 0.7 (8.75%) 188,628 1,654.31 0 0 8,000 9,200 6,800
21/10/2026 8,500 0.5 (6.25%) 131,024 1,149.42 0 0 8,000 9,200 6,800
20/10/2026 7,600 -1.1 (-12.64%) 70,805 564.94 0 0 8,700 10,000 7,400
19/10/2026 8,300 -0.7 (-7.78%) 27,171 236.73 0 0 9,000 10,300 7,700
16/10/2026 9,200 1.2 (15%) 290,024 2,601.4 0 0 8,000 9,200 6,800
15/10/2026 8,500 -0.3 (-3.41%) 43,747 350.89 0 0 8,800 10,100 7,500
14/10/2026 8,600 0.7 (8.86%) 64,044 564.73 0 0 7,900 9,000 6,800
13/10/2026 8,000 1 (14.29%) 199,510 1,572.84 0 0 7,000 8,000 6,000
12/10/2026 7,000 0 (0%) 12,900 90.3 0 0 7,000 8,000 6,000
09/10/2026 7,000 0 (0%) 10,210 71.4 0 0 7,000 8,000 6,000
08/10/2026 7,000 0.1 (1.45%) 5,708 39.76 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 1,600 11 0 0 6,900 7,900 5,900
06/10/2026 6,800 -0.2 (-2.86%) 18,544 128.03 0 0 7,000 8,000 6,000
05/10/2026 7,000 0 (0%) 9,073 63.51 0 0 7,000 8,000 6,000
02/10/2026 7,000 0 (0%) 8,107 56.75 0 0 7,000 8,000 6,000
01/10/2026 7,100 0.2 (2.9%) 18,159 127.03 0 0 6,900 7,900 5,900
30/09/2026 6,800 0.1 (1.49%) 8,414 57.72 0 0 6,700 7,700 5,700
29/09/2026 6,700 -0.1 (-1.47%) 4,015 27.03 0 0 6,800 7,800 5,800
28/09/2026 6,700 -0.2 (-2.9%) 2,208 14.95 0 0 6,900 7,900 5,900
25/09/2026 7,100 0.6 (9.23%) 8,009 55.4 0 0 6,500 7,400 5,600
24/09/2026 6,700 0 (0%) 5,741 37.59 0 0 6,700 7,700 5,700
23/09/2026 6,700 -0.1 (-1.47%) 2,800 18.78 0 0 6,800 7,800 5,800
22/09/2026 6,800 -0.1 (-1.45%) 7,000 47.72 0 0 6,900 7,900 5,900
21/09/2026 6,800 0.6 (9.68%) 17,966 123.55 0 0 6,200 7,100 5,300
18/09/2026 6,300 -0.2 (-3.08%) 17,740 109.65 0 0 6,500 7,400 5,600
17/09/2026 6,400 -0.1 (-1.54%) 2,111 13.79 0 0 6,500 7,400 5,600
16/09/2026 6,600 0 (0%) 1,005 6.56 0 0 6,600 7,500 5,700
15/09/2026 6,600 -0.1 (-1.49%) 300 1.99 0 0 6,700 7,700 5,700
14/09/2026 6,700 0.1 (1.52%) 127 0.84 0 0 6,600 7,500 5,700
11/09/2026 6,600 0 (0%) 5,441 35.85 0 0 6,600 7,500 5,700
10/09/2026 6,600 0 (0%) 411 2.71 0 0 6,600 7,500 5,700
09/09/2026 6,600 0 (0%) 559 3.68 0 0 6,600 7,500 5,700
08/09/2026 6,500 0 (0%) 2,700 17.69 0 0 6,500 7,400 5,600
07/09/2026 6,500 0 (0%) 4,050 26.33 0 0 6,500 7,400 5,600
04/09/2026 6,500 -0.1 (-1.52%) 2,430 15.9 0 0 6,600 7,500 5,700
03/09/2026 6,600 -0.1 (-1.49%) 1,712 11.37 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 530 3.55 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 530 3.55 0 0 6,700 7,700 5,700
26/08/2026 6,700 0 (0%) 4,550 30.48 0 0 6,700 7,700 5,700
25/08/2026 6,700 0 (0%) 3,800 25.46 0 0 6,700 7,700 5,700
24/08/2026 6,600 -0.1 (-1.49%) 3,920 26.22 0 0 6,700 7,700 5,700
21/08/2026 6,800 0 (0%) 1,000 6.68 0 0 6,800 7,800 5,800
20/08/2026 6,700 -0.1 (-1.47%) 2,800 18.92 0 0 6,800 7,800 5,800
19/08/2026 6,800 -0.1 (-1.45%) 500 3.4 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 101 0.7 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 1,201 8.29 0 0 6,900 7,900 5,900
14/08/2026 6,900 0.1 (1.47%) 2,006 13.84 0 0 6,800 7,800 5,800
13/08/2026 6,800 -0.1 (-1.45%) 2,216 15.1 0 0 6,900 7,900 5,900
12/08/2026 6,900 -0.1 (-1.43%) 5,020 34.6 0 0 7,000 8,000 6,000
11/08/2026 7,000 0.1 (1.45%) 181 1.25 0 0 6,900 7,900 5,900
10/08/2026 7,000 0 (0%) 2,711 18.63 0 0 7,000 8,000 6,000
07/08/2026 6,900 -0.2 (-2.82%) 1,703 11.94 0 0 7,100 8,100 6,100
06/08/2026 7,100 0.2 (2.9%) 15,081 107.78 0 0 6,900 7,900 5,900
05/08/2026 7,100 0.4 (5.97%) 12,665 87.91 0 0 6,700 7,700 5,700
04/08/2026 6,800 0.2 (3.03%) 3,904 26.2 0 0 6,600 7,500 5,700
03/08/2026 6,800 0.3 (4.62%) 2,905 19.21 0 0 6,500 7,400 5,600
31/07/2026 6,400 -0.3 (-4.48%) 6,500 42.41 0 0 6,700 7,700 5,700
30/07/2026 6,600 0 (0%) 1,101 7.37 0 0 6,600 7,500 5,700
29/07/2026 6,700 0.3 (4.69%) 4,900 32.15 0 0 6,400 7,300 5,500
28/07/2026 6,500 0.1 (1.56%) 4,500 28.78 0 0 6,400 7,300 5,500
27/07/2026 6,600 0.1 (1.54%) 1,099 7.04 0 0 6,500 7,400 5,600
24/07/2026 6,400 -0.1 (-1.54%) 2,700 17.53 0 0 6,500 7,400 5,600
23/07/2026 6,600 0 (0%) 5,841 38.06 0 0 6,600 7,500 5,700
22/07/2026 6,600 -0.1 (-1.49%) 2,408 15.99 0 0 6,700 7,700 5,700
21/07/2026 6,700 0.1 (1.52%) 209 1.4 0 0 6,600 7,500 5,700
20/07/2026 6,400 -0.4 (-5.88%) 7,778 51.16 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 1,601 10.9 0 0 6,800 7,800 5,800
16/07/2026 6,800 0.1 (1.49%) 210 1.43 0 0 6,700 7,700 5,700
15/07/2026 6,700 -0.1 (-1.47%) 5,000 33.66 0 0 6,800 7,800 5,800
14/07/2026 6,700 -0.3 (-4.29%) 43,000 292.1 0 0 7,000 8,000 6,000
13/07/2026 7,000 0.1 (1.45%) 12,300 86.11 0 0 6,900 7,900 5,900
10/07/2026 7,000 0 (0%) 1,520 10.49 0 0 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 2,337 16.37 0 0 7,000 8,000 6,000
08/07/2026 7,000 0.1 (1.45%) 663 4.64 0 0 6,900 7,900 5,900
07/07/2026 6,900 -0.1 (-1.43%) 1,300 9 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 2,115 14.82 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 401 2.81 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 4,869 34.06 0 0 7,000 8,000 6,000
01/07/2026 7,000 0.1 (1.45%) 16,701 117.22 0 0 6,900 7,900 5,900
30/06/2026 6,900 0 (0%) 4,900 33.81 0 0 6,900 7,900 5,900
29/06/2026 6,900 0 (0%) 5,800 40.07 0 0 6,900 7,900 5,900
26/06/2026 6,900 -0.1 (-1.43%) 1,300 8.95 0 0 7,000 8,000 6,000
25/06/2026 7,000 0.1 (1.45%) 1,538 10.76 0 0 6,900 7,900 5,900
24/06/2026 6,900 0 (0%) 5,037 34.76 0 0 6,900 7,900 5,900
23/06/2026 6,900 -0.1 (-1.43%) 16,414 112.81 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 8,000 56.01 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 10,900 76.45 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 5,436 38.18 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 2,019 14.03 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 6,522 45.67 0 0 7,000 8,000 6,000
15/06/2026 6,900 -0.1 (-1.43%) 7,461 52.12 0 0 7,000 8,000 6,000
12/06/2026 7,000 0.2 (2.94%) 5,911 41.35 0 0 6,800 7,800 5,800
11/06/2026 6,800 0 (0%) 3,610 24.55 0 0 6,800 7,800 5,800
10/06/2026 6,900 0 (0%) 8,301 56.74 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 1,924 13.29 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.1 (-1.43%) 2,500 17.3 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 13,310 93.6 0 0 7,000 8,000 6,000
04/06/2026 6,900 0 (0%) 6,204 43.54 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 956 6.54 0 0 6,900 7,900 5,900
02/06/2026 6,800 -0.1 (-1.45%) 10,003 69.1 0 0 6,900 7,900 5,900
01/06/2026 6,900 -0.1 (-1.43%) 10,608 73.19 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.1 (-1.41%) 9,042 63.31 0 0 7,100 8,100 6,100
28/05/2026 7,200 0 (0%) 7,750 55.39 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 4,015 28.93 0 0 7,100 8,100 6,100
26/05/2026 7,200 0.1 (1.41%) 14,792 104.86 0 0 7,100 8,100 6,100
25/05/2026 7,200 0 (0%) 11,045 77.94 0 0 7,200 8,200 6,200
22/05/2026 7,200 -0.1 (-1.37%) 9,172 65.6 0 0 7,300 8,300 6,300
21/05/2026 7,300 0.1 (1.39%) 1,331 9.72 0 0 7,200 8,200 6,200
20/05/2026 7,300 0.1 (1.39%) 4,623 33.4 0 0 7,200 8,200 6,200
19/05/2026 7,000 -0.2 (-2.78%) 26,715 192.23 0 0 7,200 8,200 6,200
18/05/2026 7,200 0 (0%) 1,873 13.5 0 0 7,200 8,200 6,200
15/05/2026 7,300 -0.1 (-1.35%) 21,622 155.62 0 0 7,400 8,500 6,300
14/05/2026 7,300 -0.1 (-1.35%) 9,624 71.05 0 0 7,400 8,500 6,300
13/05/2026 7,300 0.1 (1.39%) 20,171 148.56 0 0 7,200 8,200 6,200
12/05/2026 7,300 0.1 (1.39%) 2,430 17.57 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 3,180 22.94 0 0 7,200 8,200 6,200
08/05/2026 7,200 -0.1 (-1.37%) 2,850 20.61 0 0 7,300 8,300 6,300
07/05/2026 7,300 -0.1 (-1.35%) 9,924 71.96 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.1 (-1.33%) 3,742 27.73 0 0 7,500 8,600 6,400
05/05/2026 7,500 -0.1 (-1.32%) 2,750 20.63 0 0 7,600 8,700 6,500
04/05/2026 7,500 -0.1 (-1.32%) 15,362 116.82 0 0 7,600 8,700 6,500
29/04/2026 7,700 0.1 (1.32%) 5,503 41.74 0 0 7,600 8,700 6,500

Dữ liệu lịch sử - BSC

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