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
21/10/2026 7,200 0.2 (2.86%) 30,100 213.42 0 0 7,000 8,000 6,000
20/10/2026 7,100 0 (0%) 6,327 44.31 0 0 7,100 8,100 6,100
19/10/2026 7,000 0 (0%) 14,400 102.04 0 0 7,000 8,000 6,000
16/10/2026 7,100 0.1 (1.43%) 1,804 12.66 0 0 7,000 8,000 6,000
15/10/2026 6,900 -0.2 (-2.82%) 5,185 36.21 0 0 7,100 8,100 6,100
14/10/2026 7,100 0.2 (2.9%) 17,400 122.85 0 0 6,900 7,900 5,900
13/10/2026 7,000 0.1 (1.45%) 1,201 8.34 0 0 6,900 7,900 5,900
12/10/2026 7,100 0.1 (1.43%) 6,700 46.41 0 0 7,000 8,000 6,000
09/10/2026 7,000 0 (0%) 4,323 30.05 0 0 7,000 8,000 6,000
08/10/2026 7,100 0.1 (1.43%) 2,147 15.08 0 0 7,000 8,000 6,000
07/10/2026 7,100 0 (0%) 2,211 15.49 0 0 7,100 8,100 6,100
06/10/2026 7,100 0.2 (2.9%) 700 4.94 0 0 6,900 7,900 5,900
05/10/2026 7,100 0.1 (1.43%) 1,300 8.99 0 0 7,000 8,000 6,000
02/10/2026 7,100 0 (0%) 81,040 565.69 0 0 7,100 8,100 6,100
01/10/2026 7,200 0.1 (1.41%) 13,501 95.68 0 0 7,100 8,100 6,100
30/09/2026 7,100 0 (0%) 16,211 114.6 0 0 7,100 8,100 6,100
29/09/2026 7,100 0 (0%) 1,504 10.68 0 0 7,100 8,100 6,100
28/09/2026 7,100 -0.1 (-1.39%) 16,700 117.79 0 0 7,200 8,200 6,200
25/09/2026 7,300 0.1 (1.39%) 2,300 16.57 0 0 7,200 8,200 6,200
24/09/2026 7,200 -0.1 (-1.37%) 27,100 196.24 0 0 7,300 8,300 6,300
23/09/2026 7,300 0 (0%) 12,322 90.03 0 0 7,300 8,300 6,300
22/09/2026 7,300 0.3 (4.29%) 44,700 324.42 0 0 7,000 8,000 6,000
21/09/2026 7,400 0.1 (1.37%) 10,811 78.95 0 0 7,300 8,300 6,300
18/09/2026 7,400 0.1 (1.37%) 4,384 31.93 0 0 7,300 8,300 6,300
17/09/2026 7,400 0.1 (1.37%) 5,600 41.06 0 0 7,300 8,300 6,300
16/09/2026 7,400 0.1 (1.37%) 2,307 16.85 0 0 7,300 8,300 6,300
15/09/2026 7,400 0.1 (1.37%) 8,002 58.48 0 0 7,300 8,300 6,300
14/09/2026 7,400 0.1 (1.37%) 98,268 717.34 0 0 7,300 8,300 6,300
11/09/2026 7,400 0.1 (1.37%) 7,401 54.04 0 0 7,300 8,300 6,300
10/09/2026 7,400 0.1 (1.37%) 15,000 109.95 0 0 7,300 8,300 6,300
09/09/2026 7,400 0.1 (1.37%) 19,020 138.09 0 0 7,300 8,300 6,300
08/09/2026 7,400 -0.2 (-2.63%) 27,002 197.83 0 0 7,600 8,700 6,500
07/09/2026 7,600 0.2 (2.7%) 157,385 1,194.75 0 0 7,400 8,500 6,300
04/09/2026 7,500 0.5 (7.14%) 90,150 663.59 0 0 7,000 8,000 6,000
03/09/2026 7,100 0.2 (2.9%) 12,112 84.89 0 0 6,900 7,900 5,900
28/08/2026 7,100 0.3 (4.41%) 46,188 318.55 0 0 6,800 7,800 5,800
27/08/2026 7,000 0 (0%) 19,007 129.61 0 0 7,000 8,000 6,000
26/08/2026 7,000 0.1 (1.45%) 2,500 17.38 0 0 6,900 7,900 5,900
25/08/2026 7,000 0.1 (1.45%) 2,611 18.03 0 0 6,900 7,900 5,900
24/08/2026 7,000 0.2 (2.94%) 13,810 95.01 0 0 6,800 7,800 5,800
21/08/2026 6,800 0 (0%) 29,006 197.28 0 0 6,800 7,800 5,800
20/08/2026 6,800 0 (0%) 11,402 77.57 0 0 6,800 7,800 5,800
19/08/2026 6,900 0 (0%) 15,501 105.95 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 5,900 40.75 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 8,805 60.75 0 0 6,900 7,900 5,900
14/08/2026 6,800 -0.2 (-2.86%) 6,903 47.49 0 0 7,000 8,000 6,000
13/08/2026 6,900 -0.1 (-1.43%) 28,071 196.24 0 0 7,000 8,000 6,000
12/08/2026 7,000 -0.1 (-1.41%) 15,000 105.1 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.1 (1.43%) 14,611 104.14 0 0 7,000 8,000 6,000
10/08/2026 7,100 0.1 (1.43%) 11,201 78.77 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 4,728 33.15 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 9,830 68.4 0 0 7,000 8,000 6,000
05/08/2026 7,000 0 (0%) 3,710 25.83 0 0 7,000 8,000 6,000
04/08/2026 7,000 0.2 (2.94%) 47,129 328.53 0 0 6,800 7,800 5,800
03/08/2026 6,800 0.1 (1.49%) 13,500 91.66 0 0 6,700 7,700 5,700
31/07/2026 6,700 -0.1 (-1.47%) 27,148 182.29 0 0 6,800 7,800 5,800
30/07/2026 6,900 0.4 (6.15%) 45,311 307.62 0 0 6,500 7,400 5,600
29/07/2026 6,600 0 (0%) 28,300 185.05 0 0 6,600 7,500 5,700
28/07/2026 6,600 0 (0%) 13,188 86.47 0 0 6,600 7,500 5,700
27/07/2026 6,500 0 (0%) 58,407 387.28 0 0 6,500 7,400 5,600
24/07/2026 6,500 -0.1 (-1.52%) 24,900 162.03 0 0 6,600 7,500 5,700
23/07/2026 6,700 0.1 (1.52%) 7,902 52.35 0 0 6,600 7,500 5,700
22/07/2026 6,600 -0.1 (-1.49%) 134,081 880.93 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 2,500 16.85 0 0 6,700 7,700 5,700
20/07/2026 6,700 -0.2 (-2.9%) 63,015 421.06 0 0 6,900 7,900 5,900
17/07/2026 6,900 0.1 (1.47%) 59,246 405.98 0 0 6,800 7,800 5,800
16/07/2026 7,000 0.1 (1.45%) 78,304 529.32 0 0 6,900 7,900 5,900
15/07/2026 6,900 -0.1 (-1.43%) 9,200 63.8 0 0 7,000 8,000 6,000
14/07/2026 7,100 0.1 (1.43%) 22,201 155.35 0 0 7,000 8,000 6,000
13/07/2026 6,900 -0.1 (-1.43%) 32,404 227.28 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 24,601 172.25 0 0 7,000 8,000 6,000
09/07/2026 7,100 0.2 (2.9%) 31,500 221.89 0 0 6,900 7,900 5,900
08/07/2026 7,100 0.2 (2.9%) 35,505 246.7 0 0 6,900 7,900 5,900
07/07/2026 7,000 0.1 (1.45%) 55,916 386.69 0 0 6,900 7,900 5,900
06/07/2026 7,100 0 (0%) 83,303 577.72 0 0 7,100 8,100 6,100
03/07/2026 7,300 0 (0%) 186,700 1,322.86 0 0 7,300 8,300 6,300
02/07/2026 7,400 -0.1 (-1.33%) 26,380 191.41 0 0 7,500 8,600 6,400
01/07/2026 7,500 0.2 (2.74%) 56,020 417.95 0 0 7,300 8,300 6,300
30/06/2026 7,400 0.5 (7.25%) 90,912 662.65 0 0 6,900 7,900 5,900
29/06/2026 7,100 0 (0%) 107,047 741.62 0 0 7,100 8,100 6,100
26/06/2026 7,300 -0.1 (-1.35%) 102,266 729.63 0 0 7,400 8,500 6,300
25/06/2026 7,500 -0.1 (-1.32%) 120,409 886.6 0 0 7,600 8,700 6,500
24/06/2026 7,900 0.7 (9.72%) 46,510 352.48 0 0 7,200 8,200 6,200
23/06/2026 7,700 -0.6 (-7.23%) 679,600 4,890.57 0 0 8,300 9,500 7,100
22/06/2026 8,300 -0.4 (-4.6%) 153,881 1,277.59 0 0 8,700 10,000 7,400
19/06/2026 9,100 0.1 (1.11%) 38,776 336.05 0 0 9,000 10,300 7,700
18/06/2026 9,200 -0.1 (-1.08%) 194,700 1,749.35 100,000 1,050 9,300 10,600 8,000
17/06/2026 9,500 0.2 (2.15%) 88,607 820.1 0 0 9,300 10,600 8,000
16/06/2026 9,700 0.6 (6.59%) 81,700 760.12 0 0 9,100 10,400 7,800
15/06/2026 9,400 -0.1 (-1.05%) 88,301 801.26 0 0 9,500 10,900 8,100
12/06/2026 9,500 0.3 (3.26%) 7,471 70.62 0 0 9,200 10,500 7,900
11/06/2026 9,600 0.1 (1.05%) 295,853 2,732.21 0 0 9,500 10,900 8,100
10/06/2026 10,100 -0.2 (-1.94%) 117,941 1,121.28 50,000 590 10,300 11,800 8,800
09/06/2026 10,000 0.5 (5.26%) 985,947 10,149.11 0 0 9,500 10,900 8,100
08/06/2026 9,700 -0.1 (-1.02%) 87,682 832.56 0 0 9,800 11,200 8,400
05/06/2026 10,000 -0.3 (-2.91%) 224,300 2,196.62 0 0 10,300 11,800 8,800
04/06/2026 10,400 0 (0%) 49,210 504.95 0 0 10,400 11,900 8,900
03/06/2026 10,600 0.1 (0.95%) 119,307 1,237.11 0 0 10,500 12,000 9,000
02/06/2026 10,800 0.7 (6.93%) 255,065 2,677.75 0 0 10,100 11,600 8,600
01/06/2026 10,500 0.2 (1.94%) 225,980 2,285.17 0 0 10,300 11,800 8,800
29/05/2026 10,500 0.7 (7.14%) 740,400 7,602. 0 0 9,800 11,200 8,400
28/05/2026 10,000 0 (0%) 211,943 2,072.26 0 0 10,000 11,500 8,500
27/05/2026 10,000 0.9 (9.89%) 710,683 7,103.75 0 0 9,100 10,400 7,800
26/05/2026 9,200 0 (0%) 51,499 466.94 0 0 9,200 10,500 7,900
25/05/2026 9,300 0 (0%) 154,412 1,414.31 0 0 9,300 10,600 8,000
22/05/2026 9,500 0.1 (1.06%) 143,601 1,336.07 0 0 9,400 10,800 8,000
21/05/2026 9,400 0.3 (3.3%) 191,700 1,794.42 0 0 9,100 10,400 7,800
20/05/2026 9,300 0.1 (1.09%) 92,360 836.73 0 0 9,200 10,500 7,900
19/05/2026 9,500 0.4 (4.4%) 98,614 903.54 0 0 9,100 10,400 7,800
18/05/2026 9,300 0 (0%) 52,612 476.63 0 0 9,300 10,600 8,000
15/05/2026 9,500 0.1 (1.06%) 57,034 530.21 0 0 9,400 10,800 8,000
14/05/2026 9,600 -0.1 (-1.03%) 154,401 1,455.53 0 0 9,700 11,100 8,300
13/05/2026 9,800 0 (0%) 82,104 793.02 0 0 9,800 11,200 8,400
12/05/2026 9,800 0.2 (2.08%) 207,606 2,030.65 0 0 9,600 11,000 8,200
11/05/2026 9,700 0 (0%) 45,902 440.62 0 0 9,700 11,100 8,300
08/05/2026 9,800 0.1 (1.03%) 49,952 482.49 0 0 9,700 11,100 8,300
07/05/2026 9,800 -0.1 (-1.01%) 36,413 354.43 0 0 9,900 11,300 8,500
06/05/2026 10,000 0.1 (1.01%) 70,913 699.16 0 0 9,900 11,300 8,500
05/05/2026 10,100 -0.1 (-0.98%) 53,923 532.2 0 0 10,200 11,700 8,700
04/05/2026 10,200 0.3 (3.03%) 148,752 1,513 0 0 9,900 11,300 8,500
29/04/2026 10,300 1.3 (14.44%) 678,000 6,721.37 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 2,425 21.71 0 0 9,000 10,300 7,700
24/04/2026 9,100 0.1 (1.11%) 8,852 79.6 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 19,100 171.45 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 26,600 238.65 0 0 9,000 10,300 7,700
21/04/2026 9,200 0.2 (2.22%) 76,000 681.18 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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