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 10,950 0 (0%) 0 0 0 0 10,950 0 0
28/10/2026 10,950 -0.15 (-1.35%) 1,600 17.52 0 0 11,100 11,850 10,350
27/10/2026 11,100 -0.1 (-0.89%) 1,700 18.85 0 0 11,200 11,950 10,450
26/10/2026 11,200 0 (0%) 500 5.6 0 0 11,200 11,950 10,450
23/10/2026 11,200 -0.15 (-1.32%) 2,400 26.94 0 0 11,350 12,100 10,600
22/10/2026 11,350 -0.05 (-0.44%) 600 6.82 0 0 11,400 12,150 10,650
21/10/2026 11,400 0.1 (0.88%) 7,000 79.87 0 0 11,300 12,050 10,550
20/10/2026 11,300 0.15 (1.35%) 9,000 102.6 0 0 11,150 11,900 10,400
19/10/2026 11,150 -0.35 (-3.04%) 400 4.45 0 0 11,500 12,300 10,700
16/10/2026 11,500 0.45 (4.07%) 100 1.15 0 0 11,050 11,800 10,300
15/10/2026 11,050 0.1 (0.91%) 400 4.42 0 0 10,950 11,700 10,200
14/10/2026 10,950 0.15 (1.39%) 200 2.2 0 0 10,800 11,550 10,050
13/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
12/10/2026 10,800 -0.1 (-0.92%) 200 2.16 0 0 10,900 11,650 10,150
09/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/10/2026 10,900 -0.1 (-0.91%) 400 4.39 0 0 11,000 11,750 10,250
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
06/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
05/10/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
02/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
01/10/2026 11,000 0 (0%) 1,700 18.64 0 0 11,000 11,750 10,250
30/09/2026 11,000 0 (0%) 400 4.4 0 0 11,000 11,750 10,250
29/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
28/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 11,750 10,250
25/09/2026 11,000 -0.1 (-0.9%) 800 8.8 0 0 11,100 11,850 10,350
24/09/2026 11,100 0 (0%) 800 8.88 0 0 11,100 11,850 10,350
23/09/2026 11,100 0 (0%) 100 1.11 0 0 11,100 11,850 10,350
22/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
21/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
18/09/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
17/09/2026 11,100 0 (0%) 900 9.94 0 0 11,100 11,850 10,350
16/09/2026 11,100 0.1 (0.91%) 200 2.2 0 0 11,000 11,750 10,250
15/09/2026 11,000 0.05 (0.46%) 200 2.21 0 0 10,950 11,700 10,200
14/09/2026 10,950 -0.15 (-1.35%) 2,300 25.26 0 0 11,100 11,850 10,350
11/09/2026 11,100 0 (0%) 1,100 12.21 0 0 11,100 11,850 10,350
10/09/2026 11,100 0 (0%) 1,600 17.78 0 0 11,100 11,850 10,350
09/09/2026 11,100 -0.05 (-0.45%) 100 1.11 0 0 11,150 11,900 10,400
08/09/2026 11,150 0.15 (1.36%) 300 3.35 0 0 11,000 11,750 10,250
07/09/2026 11,000 0 (0%) 6,600 72.9 0 0 11,000 11,750 10,250
04/09/2026 11,000 0.1 (0.92%) 2,600 28.51 0 0 10,900 11,650 10,150
03/09/2026 10,900 0.3 (2.83%) 1,000 10.75 0 0 10,600 11,300 9,860
28/08/2026 10,600 -0.2 (-1.85%) 2,200 23.66 0 0 10,800 11,550 10,050
27/08/2026 10,800 -0.1 (-0.92%) 3,200 34.69 0 0 10,900 11,650 10,150
26/08/2026 10,900 -0.05 (-0.46%) 1,400 15.26 0 0 10,950 11,700 10,200
25/08/2026 10,950 -0.6 (-5.19%) 9,900 108.13 0 0 11,550 12,350 10,750
24/08/2026 11,550 0.45 (4.05%) 600 6.93 0 0 11,100 11,850 10,350
21/08/2026 11,100 -0.1 (-0.89%) 1,600 18.14 0 0 11,200 11,950 10,450
20/08/2026 12,300 0.05 (0.41%) 8,900 110.28 0 0 12,250 13,100 11,400
19/08/2026 12,250 -0.05 (-0.41%) 9,200 112.96 0 0 12,300 13,150 11,450
18/08/2026 12,300 0 (0%) 2,200 27.06 0 0 12,300 13,150 11,450
17/08/2026 12,300 -0.2 (-1.6%) 2,100 26.12 0 0 12,500 13,350 11,650
14/08/2026 12,500 0 (0%) 2,300 28.75 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.05 (0.4%) 100 1.25 0 0 12,450 13,300 11,600
12/08/2026 12,450 0.1 (0.81%) 700 8.71 0 0 12,350 13,200 11,500
11/08/2026 12,350 0.25 (2.07%) 800 9.78 0 0 12,100 12,900 11,300
10/08/2026 12,100 0.1 (0.83%) 300 3.65 0 0 12,000 12,800 11,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/08/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.2 (-1.64%) 8,200 98.21 0 0 12,200 13,050 11,350
04/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
03/08/2026 12,200 0 (0%) 5,100 60.68 0 0 12,200 13,050 11,350
31/07/2026 12,200 0 (0%) 300 3.64 0 0 12,200 13,050 11,350
30/07/2026 12,200 0.2 (1.67%) 7,000 83.6 0 0 12,000 12,800 11,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
28/07/2026 12,000 0 (0%) 400 4.8 0 0 12,000 12,800 11,200
27/07/2026 12,000 0 (0%) 26,300 312.88 0 0 12,000 12,800 11,200
24/07/2026 12,000 0.15 (1.27%) 100 1.2 0 0 11,850 12,650 11,050
23/07/2026 11,850 -0.15 (-1.25%) 100 1.19 0 0 12,000 12,800 11,200
22/07/2026 12,000 0 (0%) 3,200 38.4 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.35 (-2.83%) 1,900 22.84 0 0 12,350 13,200 11,500
20/07/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/07/2026 12,350 0.3 (2.49%) 2,200 26.75 0 0 12,050 12,850 11,250
16/07/2026 12,050 -0.05 (-0.41%) 200 2.41 0 0 12,100 12,900 11,300
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
13/07/2026 12,100 -0.3 (-2.42%) 1,100 13.66 0 0 12,400 13,250 11,550
10/07/2026 12,400 0.2 (1.64%) 3,200 39.05 0 0 12,200 13,050 11,350
09/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
08/07/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 12,900 11,300
07/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/07/2026 12,100 0 (0%) 100 1.21 0 0 12,100 12,900 11,300
03/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
02/07/2026 12,100 -0.1 (-0.82%) 1,300 15.69 0 0 12,200 13,050 11,350
01/07/2026 12,200 0 (0%) 600 7.36 0 0 12,200 13,050 11,350
30/06/2026 12,200 -0.1 (-0.81%) 7,200 87.35 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.25 (2.07%) 300 3.69 0 0 12,050 12,850 11,250
26/06/2026 12,050 0.05 (0.42%) 100 1.21 0 0 12,000 12,800 11,200
25/06/2026 12,000 -0.2 (-1.64%) 1,000 12.02 0 0 12,200 13,050 11,350
24/06/2026 12,200 -0.2 (-1.61%) 3,000 36.6 0 0 12,400 13,250 11,550
23/06/2026 12,400 0.2 (1.64%) 3,100 37.4 0 0 12,200 13,050 11,350
22/06/2026 12,200 0 (0%) 1,700 20.74 0 0 12,200 13,050 11,350
19/06/2026 12,200 -0.15 (-1.21%) 1,500 18.3 0 0 12,350 13,200 11,500
18/06/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/06/2026 12,350 0.25 (2.07%) 100 1.24 0 0 12,100 12,900 11,300
16/06/2026 12,100 0.1 (0.83%) 700 8.5 0 0 12,000 12,800 11,200
15/06/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/06/2026 12,000 0 (0%) 600 7.24 0 0 12,000 12,800 11,200
10/06/2026 12,000 -0.1 (-0.83%) 3,200 38.43 0 0 12,100 12,900 11,300
09/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
08/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
05/06/2026 12,100 0 (0%) 600 7.26 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.1 (0.83%) 500 6.05 0 0 12,000 12,800 11,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
02/06/2026 12,000 0 (0%) 400 4.81 0 0 12,000 12,800 11,200
01/06/2026 12,000 0 (0%) 1,300 15.6 0 0 12,000 12,800 11,200
29/05/2026 12,000 -0.1 (-0.83%) 200 2.4 0 0 12,100 12,900 11,300
28/05/2026 12,100 0.05 (0.41%) 200 2.42 0 0 12,050 12,850 11,250
27/05/2026 12,050 0.05 (0.42%) 1,100 13.23 0 0 12,000 12,800 11,200
26/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 12,800 11,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
20/05/2026 12,000 -0.1 (-0.83%) 11,200 134.45 0 0 12,100 12,900 11,300
19/05/2026 12,100 -0.05 (-0.41%) 500 6.08 0 0 12,150 13,000 11,300
18/05/2026 12,150 -0.15 (-1.22%) 1,300 15.62 0 0 12,300 13,150 11,450
15/05/2026 12,300 -0.05 (-0.4%) 9,000 109. 0 0 12,350 13,200 11,500
14/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/05/2026 12,350 0 (0%) 1,600 19.52 0 0 12,350 13,200 11,500
11/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
08/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
07/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
06/05/2026 12,350 0.35 (2.92%) 300 3.63 0 0 12,000 12,800 11,200
05/05/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 12,800 11,200
04/05/2026 12,000 0.2 (1.69%) 200 2.41 0 0 11,800 12,600 11,000
29/04/2026 11,800 -0.6 (-4.84%) 19,400 230.41 0 0 12,400 13,250 11,550

Dữ liệu lịch sử - BSC

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