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
27/07/2026 11,700 -0.1 (-0.85%) 300 3.51 0 0 11,800 13,500 10,100
24/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/07/2026 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
22/07/2026 11,400 -0.4 (-3.39%) 2,000 22.8 0 0 11,800 13,500 10,100
21/07/2026 11,900 0.3 (2.59%) 200 2.35 0 0 11,600 13,300 9,900
20/07/2026 11,500 -0.7 (-5.74%) 1,000 11.55 0 0 12,200 14,000 10,400
17/07/2026 11,800 0 (0%) 210 2.56 0 0 11,800 13,500 10,100
16/07/2026 11,800 0 (0%) 1,500 17.69 0 0 11,800 13,500 10,100
15/07/2026 11,800 -0.9 (-7.09%) 1,500 17.65 0 0 12,700 14,600 10,800
14/07/2026 12,700 0.9 (7.63%) 100 1.27 0 0 11,800 13,500 10,100
13/07/2026 11,800 -0.1 (-0.84%) 180 2.14 0 0 11,900 13,600 10,200
10/07/2026 11,800 -1.1 (-8.53%) 2,050 24.41 0 0 12,900 14,800 11,000
09/07/2026 12,900 1.3 (11.21%) 100 1.29 0 0 11,600 13,300 9,900
08/07/2026 12,100 0.1 (0.83%) 1,200 14.54 0 0 12,000 13,800 10,200
07/07/2026 12,000 -0.3 (-2.44%) 1,200 14.43 0 0 12,300 14,100 10,500
06/07/2026 12,300 0.1 (0.82%) 201 2.47 0 0 12,200 14,000 10,400
03/07/2026 12,200 -0.1 (-0.81%) 2,900 35.39 0 0 12,300 14,100 10,500
02/07/2026 12,300 0 (0%) 11,100 136.53 0 0 12,300 14,100 10,500
01/07/2026 12,600 -0.3 (-2.33%) 17,908 219.39 0 0 12,900 14,800 11,000
30/06/2026 12,900 0 (0%) 700 9.03 0 0 12,900 14,800 11,000
29/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/06/2026 12,500 -0.3 (-2.34%) 2,000 25.73 0 0 12,800 14,700 10,900
22/06/2026 12,800 0.5 (4.07%) 100 1.28 0 0 12,300 14,100 10,500
19/06/2026 12,500 0.2 (1.63%) 4,700 57.87 0 0 12,300 14,100 10,500
18/06/2026 12,300 -0.2 (-1.6%) 400 4.92 0 0 12,500 14,300 10,700
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/06/2026 12,500 -0.4 (-3.1%) 1,100 13.76 0 0 12,900 14,800 11,000
12/06/2026 12,900 0.4 (3.2%) 100 1.29 0 0 12,500 14,300 10,700
11/06/2026 12,600 0 (0%) 1,400 17.55 0 0 12,600 14,400 10,800
10/06/2026 12,300 -0.3 (-2.38%) 4,100 51.63 0 0 12,600 14,400 10,800
09/06/2026 12,300 -0.7 (-5.38%) 500 6.29 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 10,400 135.2 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 1,241 16.14 0 0 13,000 14,900 11,100
04/06/2026 13,000 0.3 (2.36%) 2,000 26 0 0 12,700 14,600 10,800
03/06/2026 12,700 0 (0%) 4,400 55.88 0 0 12,700 14,600 10,800
02/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
01/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/05/2026 12,800 -0.3 (-2.29%) 3,400 43.28 0 0 13,100 15,000 11,200
28/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/05/2026 13,100 0.1 (0.77%) 2,100 27.49 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 1,929 25.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 3,100 40.3 0 0 13,000 14,900 11,100
22/05/2026 13,000 0.1 (0.78%) 2,600 33.8 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 -0.2 (-1.53%) 1,000 12.9 0 0 13,100 15,000 11,200
19/05/2026 13,100 -0.1 (-0.76%) 2,417 31.68 0 0 13,200 15,100 11,300
18/05/2026 13,200 -0.4 (-2.94%) 6,000 79.2 0 0 13,600 15,600 11,600
15/05/2026 13,600 0 (0%) 2,203 29.96 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 3,900 53.2 0 0 13,700 15,700 11,700
13/05/2026 13,700 0 (0%) 6,300 86.32 0 0 13,700 15,700 11,700
12/05/2026 13,700 -0.1 (-0.72%) 3,577 48.85 0 0 13,800 15,800 11,800
11/05/2026 13,700 -0.1 (-0.72%) 1,400 19.28 0 0 13,800 15,800 11,800
08/05/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
07/05/2026 13,800 0 (0%) 1,000 13.8 0 0 13,800 15,800 11,800
06/05/2026 13,900 0.1 (0.72%) 2,000 27.61 0 0 13,800 15,800 11,800
05/05/2026 13,900 0.1 (0.72%) 600 8.25 0 0 13,800 15,800 11,800
04/05/2026 13,900 0 (0%) 300 4.13 0 0 13,900 15,900 11,900
29/04/2026 13,900 0.2 (1.46%) 1,100 15.24 0 0 13,700 15,700 11,700
28/04/2026 13,600 -0.2 (-1.45%) 1,200 16.43 0 0 13,800 15,800 11,800
24/04/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
23/04/2026 13,700 0 (0%) 900 12.33 0 0 13,700 15,700 11,700
22/04/2026 14,100 0.2 (1.44%) 1,800 24.72 0 0 13,900 15,900 11,900
21/04/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
20/04/2026 13,900 -1.4 (-9.15%) 9,002 125.12 0 0 15,300 17,500 13,100
17/04/2026 15,400 0 (0%) 400 6.11 0 0 15,400 17,700 13,100
16/04/2026 15,400 -0.6 (-3.75%) 100 1.54 0 0 16,000 18,400 13,600
15/04/2026 16,000 1.8 (12.68%) 100 1.6 200,000 2,800 14,200 16,300 12,100
14/04/2026 14,200 -0.1 (-0.7%) 201 2.84 0 0 14,300 16,400 12,200
13/04/2026 14,100 0.2 (1.44%) 500 7.13 200,000 2,780 13,900 15,900 11,900
10/04/2026 14,000 0.2 (1.45%) 3,200 44.46 0 0 13,800 15,800 11,800
09/04/2026 13,800 -0.4 (-2.82%) 500 6.9 0 0 14,200 16,300 12,100
08/04/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
07/04/2026 14,000 -2.1 (-13.04%) 2,300 32.47 0 0 16,100 18,500 13,700
06/04/2026 15,700 -0.9 (-5.42%) 1,600 25.82 0 0 16,600 19,000 14,200
03/04/2026 16,600 0.6 (3.75%) 1,100 18.26 0 0 16,000 18,400 13,600
02/04/2026 16,000 -0.2 (-1.23%) 600 9.61 0 0 16,200 18,600 13,800
01/04/2026 16,500 -1.2 (-6.78%) 1,516 24.52 0 0 17,700 20,300 15,100
31/03/2026 18,000 0.5 (2.86%) 5,801 102.68 0 0 17,500 20,100 14,900
30/03/2026 17,000 0.5 (3.03%) 28,887 505.42 0 0 16,500 18,900 14,100
27/03/2026 17,100 1.3 (8.23%) 53,100 873.86 0 0 15,800 18,100 13,500
26/03/2026 16,000 0.9 (5.96%) 29,915 473.18 0 0 15,100 17,300 12,900
25/03/2026 15,000 0.7 (4.9%) 23,950 360.92 0 0 14,300 16,400 12,200
24/03/2026 14,900 1.4 (10.37%) 34,950 501.03 0 0 13,500 15,500 11,500
23/03/2026 13,900 0.1 (0.72%) 3,354 45.3 0 0 13,800 15,800 11,800
20/03/2026 14,300 1.8 (14.4%) 22,800 314.59 0 0 12,500 14,300 10,700
19/03/2026 12,500 -0.5 (-3.85%) 3,188 39.96 0 0 13,000 14,900 11,100
18/03/2026 13,000 -0.6 (-4.41%) 3,600 46.97 0 0 13,600 15,600 11,600
17/03/2026 13,300 -0.3 (-2.21%) 801 10.92 0 0 13,600 15,600 11,600
16/03/2026 13,300 -0.7 (-5%) 4,919 66.73 650,000 10,400 14,000 16,100 11,900
13/03/2026 15,000 1.8 (13.64%) 20,901 292.41 0 0 13,200 15,100 11,300
12/03/2026 13,000 -1 (-7.14%) 4,402 58.28 0 0 14,000 16,100 11,900
11/03/2026 13,900 0 (0%) 9,301 129.77 0 0 13,900 15,900 11,900
10/03/2026 14,000 -1.9 (-11.95%) 11,051 153.7 0 0 15,900 18,200 13,600
09/03/2026 13,800 -1.2 (-8%) 2,110,667 33,524.78 2,157,650 34,522.4 15,000 17,200 12,800
06/03/2026 15,000 0.3 (2.04%) 22,743 341.75 0 0 14,700 16,900 12,500
05/03/2026 15,200 1.9 (14.29%) 154,779 2,279.12 0 0 13,300 15,200 11,400
04/03/2026 13,100 0.3 (2.34%) 20,139 267.2 0 0 12,800 14,700 10,900
03/03/2026 13,100 0.8 (6.5%) 57,416 736.44 0 0 12,300 14,100 10,500
02/03/2026 12,500 0 (0%) 8,041 98.89 0 0 12,500 14,300 10,700
27/02/2026 12,500 0 (0%) 22,601 282.21 0 0 12,500 14,300 10,700
26/02/2026 12,500 0.3 (2.46%) 23,704 295.88 0 0 12,200 14,000 10,400
25/02/2026 12,200 0 (0%) 18,500 225.27 0 0 12,200 14,000 10,400
24/02/2026 12,100 0 (0%) 9,901 121.03 0 0 12,100 13,900 10,300
23/02/2026 12,500 0.5 (4.17%) 59,905 727.33 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.3 (2.54%) 7,393 89.03 0 0 11,800 13,500 10,100
12/02/2026 11,800 -0.1 (-0.84%) 17,800 210.52 0 0 11,900 13,600 10,200
11/02/2026 11,400 -0.3 (-2.56%) 17,311 205.14 0 0 11,700 13,400 10,000
10/02/2026 11,300 0.3 (2.73%) 62,100 729.29 0 0 11,000 12,600 9,400
09/02/2026 11,000 0.1 (0.92%) 12,209 134.6 0 0 10,900 12,500 9,300
06/02/2026 10,700 -0.4 (-3.6%) 26,800 293.17 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 101 1.12 0 0 11,000 12,600 9,400
04/02/2026 10,900 -0.1 (-0.91%) 18,300 201.87 0 0 11,000 12,600 9,400
03/02/2026 11,000 0 (0%) 192,008 2,110.41 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 5,301 58.31 0 0 11,000 12,600 9,400
30/01/2026 11,000 0 (0%) 90,001 989.81 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 37,801 415.81 0 0 11,000 12,600 9,400
28/01/2026 10,900 -0.1 (-0.91%) 51,000 560.8 0 0 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

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