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 8,700 0 (0%) 0 0 0 0 8,700 0 0
28/10/2026 8,700 0.1 (1.16%) 26,600 228.26 855,000 6,327 8,600 9,800 7,400
27/10/2026 8,500 -0.1 (-1.16%) 11,400 97.89 0 0 8,600 9,800 7,400
26/10/2026 8,600 0 (0%) 12,100 104.17 0 0 8,600 9,800 7,400
23/10/2026 8,600 0 (0%) 12,040 103.74 0 0 8,600 9,800 7,400
22/10/2026 8,600 0.1 (1.18%) 12,000 102.79 0 0 8,500 9,700 7,300
21/10/2026 8,500 0.1 (1.19%) 10,840 91.97 0 0 8,400 9,600 7,200
20/10/2026 8,400 0 (0%) 16,400 136.96 0 0 8,400 9,600 7,200
19/10/2026 8,300 -0.1 (-1.19%) 13,702 114.84 0 0 8,400 9,600 7,200
16/10/2026 8,300 -0.1 (-1.19%) 14,505 121.4 0 0 8,400 9,600 7,200
15/10/2026 8,400 0.1 (1.2%) 10,102 85.1 0 0 8,300 9,500 7,100
14/10/2026 8,300 0.2 (2.47%) 15,178 125.37 0 0 8,100 9,300 6,900
13/10/2026 8,100 0.2 (2.53%) 12,908 104.29 0 0 7,900 9,000 6,800
12/10/2026 8,000 0.2 (2.56%) 7,206 57.27 0 0 7,800 8,900 6,700
09/10/2026 7,700 0 (0%) 11,523 90.29 0 0 7,700 8,800 6,600
08/10/2026 7,700 0.1 (1.32%) 7,510 57.87 0 0 7,600 8,700 6,500
07/10/2026 7,700 0.2 (2.67%) 20,100 153.14 0 0 7,500 8,600 6,400
06/10/2026 7,400 0 (0%) 5,120 38.22 0 0 7,400 8,500 6,300
05/10/2026 7,500 0.1 (1.35%) 7,800 57.91 357,200 2,500.4 7,400 8,500 6,300
02/10/2026 7,400 -0.1 (-1.33%) 20,624 151.84 0 0 7,500 8,600 6,400
01/10/2026 7,500 0.1 (1.35%) 8,400 62.84 445,000 3,115 7,400 8,500 6,300
30/09/2026 7,500 0.1 (1.35%) 15,400 114.62 800,800 5,605.6 7,400 8,500 6,300
29/09/2026 7,500 0.2 (2.74%) 11,500 85.28 0 0 7,300 8,300 6,300
28/09/2026 7,300 0 (0%) 10,400 76.35 0 0 7,300 8,300 6,300
25/09/2026 7,300 0 (0%) 13,800 101.02 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 1,700 12.33 0 0 7,400 8,500 6,300
23/09/2026 7,400 -0.1 (-1.33%) 2,000 14.83 0 0 7,500 8,600 6,400
22/09/2026 7,500 0 (0%) 4,601 34.29 0 0 7,500 8,600 6,400
21/09/2026 7,500 0.1 (1.35%) 3,100 23.15 0 0 7,400 8,500 6,300
18/09/2026 7,500 0 (0%) 21,525 158.7 0 0 7,500 8,600 6,400
17/09/2026 7,500 0.4 (5.63%) 23,401 174.38 0 0 7,100 8,100 6,100
16/09/2026 7,500 -0.1 (-1.32%) 78,241 552.19 0 0 7,600 8,700 6,500
15/09/2026 7,800 0.1 (1.3%) 9,920 75.26 0 0 7,700 8,800 6,600
14/09/2026 7,700 0 (0%) 8,600 66.2 0 0 7,700 8,800 6,600
11/09/2026 7,600 -0.3 (-3.8%) 10,000 77.31 0 0 7,900 9,000 6,800
10/09/2026 7,900 0 (0%) 1,400 11.07 0 0 7,900 9,000 6,800
09/09/2026 8,000 0 (0%) 2,100 16.63 0 0 8,000 9,200 6,800
08/09/2026 8,000 -0.2 (-2.44%) 3,900 31.19 0 0 8,200 9,400 7,000
07/09/2026 8,100 0 (0%) 2,756 22.56 0 0 8,100 9,300 6,900
04/09/2026 8,100 -0.1 (-1.22%) 1,700 13.84 0 0 8,200 9,400 7,000
03/09/2026 8,200 -0.1 (-1.2%) 1,201 9.86 0 0 8,300 9,500 7,100
28/08/2026 8,400 0.1 (1.2%) 1,211 10. 0 0 8,300 9,500 7,100
27/08/2026 8,200 -0.3 (-3.53%) 4,030 33.32 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 4,500 38.05 0 0 8,500 9,700 7,300
25/08/2026 8,500 0.1 (1.19%) 1,000 8.51 0 0 8,400 9,600 7,200
24/08/2026 8,400 0.1 (1.2%) 16,410 137.18 0 0 8,300 9,500 7,100
21/08/2026 8,300 0 (0%) 5,955 49.31 0 0 8,300 9,500 7,100
20/08/2026 8,300 -0.1 (-1.19%) 2,008 16.72 0 0 8,400 9,600 7,200
19/08/2026 8,400 0.2 (2.44%) 5,500 45.94 0 0 8,200 9,400 7,000
18/08/2026 8,400 0 (0%) 1,900 15.66 0 0 8,400 9,600 7,200
17/08/2026 8,200 -0.2 (-2.38%) 7,600 63.49 0 0 8,400 9,600 7,200
14/08/2026 8,300 -0.2 (-2.35%) 15,101 126.93 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 18,255 154.65 0 0 8,500 9,700 7,300
12/08/2026 8,500 -0.1 (-1.16%) 7,500 63.39 0 0 8,600 9,800 7,400
11/08/2026 8,700 0.1 (1.16%) 34,829 298.29 0 0 8,600 9,800 7,400
10/08/2026 8,700 0.1 (1.16%) 17,460 149.54 0 0 8,600 9,800 7,400
07/08/2026 8,500 0 (0%) 8,522 73.09 0 0 8,500 9,700 7,300
06/08/2026 8,400 -0.1 (-1.18%) 8,303 70.97 0 0 8,500 9,700 7,300
05/08/2026 8,500 0.1 (1.19%) 9,900 84.59 0 0 8,400 9,600 7,200
04/08/2026 8,500 0.3 (3.66%) 23,100 193.31 0 0 8,200 9,400 7,000
03/08/2026 8,200 0.2 (2.5%) 26,900 219.5 0 0 8,000 9,200 6,800
31/07/2026 8,000 0.4 (5.26%) 11,951 96.11 0 0 7,600 8,700 6,500
30/07/2026 7,900 0.2 (2.6%) 18,000 137.67 0 0 7,700 8,800 6,600
29/07/2026 7,800 -0.1 (-1.27%) 10,300 78.82 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 2,743 21.6 0 0 7,900 9,000 6,800
27/07/2026 7,900 0 (0%) 2,603 20.49 0 0 7,900 9,000 6,800
24/07/2026 7,700 -0.1 (-1.28%) 3,500 27.5 0 0 7,800 8,900 6,700
23/07/2026 7,800 -0.2 (-2.5%) 15,500 120.43 0 0 8,000 9,200 6,800
22/07/2026 8,100 -0.1 (-1.22%) 22,200 177.47 0 0 8,200 9,400 7,000
21/07/2026 8,200 -0.1 (-1.2%) 25,100 204.87 0 0 8,300 9,500 7,100
20/07/2026 8,400 0 (0%) 10,200 85.1 0 0 8,400 9,600 7,200
17/07/2026 8,400 0.1 (1.2%) 10,100 84.6 0 0 8,300 9,500 7,100
16/07/2026 8,400 0 (0%) 18,400 153.49 0 0 8,400 9,600 7,200
15/07/2026 8,500 0 (0%) 12,113 101.45 0 0 8,500 9,700 7,300
14/07/2026 8,500 0 (0%) 22,900 194.85 0 0 8,500 9,700 7,300
13/07/2026 8,300 -0.4 (-4.6%) 20,957 177.71 0 0 8,700 10,000 7,400
10/07/2026 8,700 -0.1 (-1.14%) 15,900 138.9 0 0 8,800 10,100 7,500
09/07/2026 8,900 -0.1 (-1.11%) 16,185 142.9 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.1 (1.12%) 4,500 40.4 0 0 8,900 10,200 7,600
07/07/2026 9,000 0.1 (1.12%) 14,469 128.85 0 0 8,900 10,200 7,600
06/07/2026 8,900 -0.1 (-1.11%) 17,800 159.19 0 0 9,000 10,300 7,700
03/07/2026 9,000 0 (0%) 4,416 39.73 0 0 9,000 10,300 7,700
02/07/2026 9,000 0 (0%) 11,665 104.62 0 0 9,000 10,300 7,700
01/07/2026 9,100 0.1 (1.11%) 12,150 109.08 376,600 3,389.4 9,000 10,300 7,700
30/06/2026 8,900 -0.1 (-1.11%) 13,100 117.84 0 0 9,000 10,300 7,700
29/06/2026 9,100 0.1 (1.11%) 47,200 426.28 0 0 9,000 10,300 7,700
26/06/2026 9,000 0 (0%) 30,627 274.18 0 0 9,000 10,300 7,700
25/06/2026 9,000 -0.1 (-1.1%) 22,000 198.11 0 0 9,100 10,400 7,800
24/06/2026 9,100 -0.1 (-1.09%) 36,500 332.28 0 0 9,200 10,500 7,900
23/06/2026 9,200 0 (0%) 67,864 621.3 0 0 9,200 10,500 7,900
22/06/2026 9,200 -0.1 (-1.08%) 44,420 410.77 0 0 9,300 10,600 8,000
19/06/2026 9,300 0.1 (1.09%) 119,214 1,106.28 0 0 9,200 10,500 7,900
18/06/2026 9,300 0 (0%) 70,200 648.08 0 0 9,300 10,600 8,000
17/06/2026 9,400 0.3 (3.3%) 141,206 1,308.81 0 0 9,100 10,400 7,800
16/06/2026 9,300 0.1 (1.09%) 58,870 538.24 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 33,900 313.21 0 0 9,200 10,500 7,900
12/06/2026 9,300 0.3 (3.33%) 77,265 712.76 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 6,699 60.07 0 0 9,000 10,300 7,700
10/06/2026 9,100 0 (0%) 12,400 111.91 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 8,600 78.28 0 0 9,100 10,400 7,800
08/06/2026 9,200 0 (0%) 12,750 116.41 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 10,919 100.25 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 14,440 132.37 0 0 9,200 10,500 7,900
03/06/2026 9,200 -0.2 (-2.13%) 49,931 458.56 0 0 9,400 10,800 8,000
02/06/2026 9,400 -0.1 (-1.05%) 36,354 342.08 0 0 9,500 10,900 8,100
01/06/2026 9,500 -0.1 (-1.04%) 34,850 330.79 0 0 9,600 11,000 8,200
29/05/2026 9,600 0 (0%) 31,242 299.4 0 0 9,600 11,000 8,200
28/05/2026 9,700 0 (0%) 23,000 221.87 0 0 9,700 11,100 8,300
27/05/2026 9,700 0 (0%) 39,801 384.29 0 0 9,700 11,100 8,300
26/05/2026 9,700 0 (0%) 9,850 95.56 0 0 9,700 11,100 8,300
25/05/2026 9,800 0 (0%) 33,601 325.45 0 0 9,800 11,200 8,400
22/05/2026 9,800 0 (0%) 11,220 109.85 0 0 9,800 11,200 8,400
21/05/2026 9,900 0.1 (1.02%) 16,300 159.79 0 0 9,800 11,200 8,400
20/05/2026 9,900 0 (0%) 36,400 356.93 0 0 9,900 11,300 8,500
19/05/2026 9,900 0 (0%) 50,260 497.57 0 0 9,900 11,300 8,500
18/05/2026 9,900 0 (0%) 35,100 347.58 0 0 9,900 11,300 8,500
15/05/2026 9,900 -0.1 (-1%) 101,100 1,005.23 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 20,748 207.33 0 0 10,000 11,500 8,500
13/05/2026 10,100 0.2 (2.02%) 211,901 2,114.48 0 0 9,900 11,300 8,500
12/05/2026 10,000 0.1 (1.01%) 167,722 1,664.97 0 0 9,900 11,300 8,500
11/05/2026 9,900 0 (0%) 15,400 152.46 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 20,600 203.94 0 0 9,900 11,300 8,500
07/05/2026 9,900 -0.1 (-1%) 109,037 1,081.89 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 177,258 1,767.53 0 0 10,000 11,500 8,500
05/05/2026 10,100 0 (0%) 25,006 250.17 0 0 10,100 11,600 8,600
04/05/2026 10,100 0.1 (1%) 123,261 1,241.35 0 0 10,000 11,500 8,500
29/04/2026 10,100 0.2 (2.02%) 197,142 1,967.3 0 0 9,900 11,300 8,500

Dữ liệu lịch sử - BSC

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