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 11,950 0 (0%) 45,700 539.77 0 0 11,950 12,750 11,150
28/10/2026 11,950 -0.05 (-0.42%) 231,900 2,738.06 0 0 12,000 12,800 11,200
27/10/2026 12,000 -0.05 (-0.41%) 50,700 602.54 0 0 12,050 12,850 11,250
26/10/2026 12,050 0 (0%) 148,400 1,780.72 0 0 12,050 12,850 11,250
23/10/2026 12,050 0.05 (0.42%) 290,800 3,421.91 0 0 12,000 12,800 11,200
22/10/2026 12,000 -0.1 (-0.83%) 60,600 719.28 0 0 12,100 12,900 11,300
21/10/2026 12,100 0 (0%) 48,500 580.91 0 0 12,100 12,900 11,300
20/10/2026 12,100 0.05 (0.41%) 61,900 731.99 0 0 12,050 12,850 11,250
19/10/2026 12,050 -0.3 (-2.43%) 42,300 514.17 0 0 12,350 13,200 11,500
16/10/2026 12,350 0.05 (0.41%) 14,300 176.04 0 0 12,300 13,150 11,450
15/10/2026 12,300 -0.05 (-0.4%) 43,600 535.17 0 0 12,350 13,200 11,500
14/10/2026 12,350 0.3 (2.49%) 196,200 2,381.73 0 0 12,050 12,850 11,250
13/10/2026 12,050 -0.15 (-1.23%) 64,400 778.86 0 0 12,200 13,050 11,350
12/10/2026 12,200 -0.05 (-0.41%) 117,100 1,438.95 0 0 12,250 13,100 11,400
09/10/2026 12,250 -0.25 (-2%) 79,400 979.14 0 0 12,500 13,350 11,650
08/10/2026 12,500 -0.15 (-1.19%) 52,000 643.23 0 0 12,650 13,500 11,800
07/10/2026 12,650 -0.2 (-1.56%) 75,400 943.16 0 0 12,850 13,700 12,000
06/10/2026 12,850 0.1 (0.78%) 61,400 774.27 400,000 5,280 12,750 13,600 11,900
05/10/2026 12,750 -0.1 (-0.78%) 16,100 204.9 0 0 12,850 13,700 12,000
02/10/2026 12,850 0 (0%) 41,400 531.11 0 0 12,850 13,700 12,000
01/10/2026 12,850 0.15 (1.18%) 148,000 1,922.56 0 0 12,700 13,550 11,850
30/09/2026 12,700 0.25 (2.01%) 27,400 348.08 0 0 12,450 13,300 11,600
29/09/2026 12,450 -0.6 (-4.6%) 162,700 2,039.16 0 0 13,050 13,950 12,150
28/09/2026 13,050 -0.05 (-0.38%) 77,400 991.56 0 0 13,100 14,000 12,200
25/09/2026 13,100 0 (0%) 44,700 578.05 0 0 13,100 14,000 12,200
24/09/2026 13,100 -0.15 (-1.13%) 69,200 891.25 0 0 13,250 14,150 12,350
23/09/2026 13,250 0.1 (0.76%) 53,500 706.56 0 0 13,150 14,050 12,250
22/09/2026 13,150 -0.05 (-0.38%) 51,600 684.4 0 0 13,200 14,100 12,300
21/09/2026 13,200 0.75 (6.02%) 164,900 2,174.48 0 0 12,450 13,300 11,600
18/09/2026 12,450 -0.05 (-0.4%) 132,100 1,614.1 0 0 12,500 13,350 11,650
17/09/2026 12,500 -0.05 (-0.4%) 34,700 430.71 0 0 12,550 13,400 11,700
16/09/2026 12,550 -0.1 (-0.79%) 16,900 211.11 0 0 12,650 13,500 11,800
15/09/2026 12,650 0.15 (1.2%) 16,200 203.74 0 0 12,500 13,350 11,650
14/09/2026 12,500 -0.25 (-1.96%) 39,400 501.92 0 0 12,750 13,600 11,900
11/09/2026 12,750 -0.3 (-2.3%) 45,000 572.97 0 0 13,050 13,950 12,150
10/09/2026 13,050 -0.1 (-0.76%) 62,500 808.79 0 0 13,150 14,050 12,250
09/09/2026 13,150 -0.05 (-0.38%) 22,300 289.78 0 0 13,200 14,100 12,300
08/09/2026 13,200 0 (0%) 110,600 1,449.38 0 0 13,200 14,100 12,300
07/09/2026 13,200 0 (0%) 159,200 2,081.59 0 0 13,200 14,100 12,300
04/09/2026 13,200 -0.1 (-0.75%) 219,500 2,896.05 0 0 13,300 14,200 12,400
03/09/2026 13,300 -0.4 (-2.92%) 110,500 1,457.23 0 0 13,700 14,650 12,750
28/08/2026 13,700 -0.05 (-0.36%) 232,700 3,149.51 0 0 13,750 14,700 12,800
27/08/2026 13,750 -0.15 (-1.08%) 73,400 1,006.41 0 0 13,900 14,850 12,950
26/08/2026 13,900 -0.05 (-0.36%) 37,800 524.52 0 0 13,950 14,900 13,000
25/08/2026 13,950 0 (0%) 190,400 2,636.86 0 0 13,950 14,900 13,000
24/08/2026 13,950 0 (0%) 96,700 1,341.74 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 64,600 897.45 0 0 13,950 14,900 13,000
20/08/2026 13,950 0 (0%) 101,200 1,396.52 0 0 13,950 14,900 13,000
19/08/2026 13,950 -0.05 (-0.36%) 77,500 1,069.9 0 0 14,000 14,950 13,050
18/08/2026 14,000 0 (0%) 55,400 778.1 0 0 14,000 14,950 13,050
17/08/2026 14,000 0.15 (1.08%) 77,400 1,081.33 0 0 13,850 14,800 12,900
14/08/2026 13,850 -0.1 (-0.72%) 61,700 852.6 0 0 13,950 14,900 13,000
13/08/2026 13,950 0 (0%) 200,700 2,763.88 0 0 13,950 14,900 13,000
12/08/2026 13,950 -0.05 (-0.36%) 253,700 3,500.26 0 0 14,000 14,950 13,050
11/08/2026 14,000 -0.6 (-4.11%) 182,700 2,614.27 0 0 14,600 15,600 13,600
10/08/2026 14,600 0.05 (0.34%) 156,000 2,275.96 0 0 14,550 15,550 13,550
07/08/2026 14,550 0.1 (0.69%) 257,800 3,730.83 0 0 14,450 15,450 13,450
06/08/2026 14,450 0 (0%) 107,700 1,550.82 0 0 14,450 15,450 13,450
05/08/2026 14,450 0.05 (0.35%) 149,000 2,164.88 0 0 14,400 15,400 13,400
04/08/2026 14,400 -0.1 (-0.69%) 320,800 4,632.12 0 0 14,500 15,500 13,500
03/08/2026 14,500 -0.1 (-0.68%) 192,300 2,796.24 0 0 14,600 15,600 13,600
31/07/2026 14,600 0 (0%) 225,700 3,306.38 0 0 14,600 15,600 13,600
30/07/2026 14,600 -0.3 (-2.01%) 579,600 8,433.1 0 0 14,900 15,900 13,900
29/07/2026 14,900 0.55 (3.83%) 1,048,300 15,343.69 0 0 14,350 15,350 13,350
28/07/2026 14,350 0.05 (0.35%) 392,700 5,624.65 286,000 4,175.6 14,300 15,300 13,300
27/07/2026 14,300 0.1 (0.7%) 399,200 5,688.45 350,000 5,110 14,200 15,150 13,250
24/07/2026 14,200 0 (0%) 417,800 5,920.05 0 0 14,200 15,150 13,250
23/07/2026 14,200 0.1 (0.71%) 643,400 9,107.01 314,300 4,463.06 14,100 15,050 13,150
22/07/2026 14,100 0.15 (1.08%) 345,500 4,845.89 1,364,000 19,914.4 13,950 14,900 13,000
21/07/2026 13,950 0.05 (0.36%) 813,700 11,367.19 0 0 13,900 14,850 12,950
20/07/2026 13,900 0.2 (1.46%) 1,135,600 15,606.01 2,300,000 33,580 13,700 14,650 12,750
17/07/2026 13,700 -0.45 (-3.18%) 277,000 3,831.49 0 0 14,150 15,100 13,200
16/07/2026 14,150 -0.1 (-0.7%) 347,500 4,875.92 0 0 14,250 15,200 13,300
15/07/2026 14,250 -0.15 (-1.04%) 162,000 2,310.86 0 0 14,400 15,400 13,400
14/07/2026 14,400 0 (0%) 146,800 2,101.71 0 0 14,400 15,400 13,400
13/07/2026 14,400 0.05 (0.35%) 537,100 7,663.71 0 0 14,350 15,350 13,350
10/07/2026 14,350 0.4 (2.87%) 1,435,000 20,598.93 1,803,000 26,282.6 13,950 14,900 13,000
09/07/2026 13,950 0.1 (0.72%) 362,200 5,041.82 0 0 13,850 14,800 12,900
08/07/2026 13,850 0.05 (0.36%) 368,900 5,075.11 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.05 (-0.36%) 257,000 3,546.77 0 0 13,850 14,800 12,900
06/07/2026 13,850 0.2 (1.47%) 934,200 12,891.27 0 0 13,650 14,600 12,700
03/07/2026 13,650 0.05 (0.37%) 314,900 4,296.26 293,200 4,104.8 13,600 14,550 12,650
02/07/2026 13,600 0.4 (3.03%) 1,101,200 14,824.37 2,000,000 28,000 13,200 14,100 12,300
01/07/2026 13,200 0.4 (3.13%) 479,700 6,273.54 0 0 12,800 13,650 11,950
30/06/2026 12,800 0.25 (1.99%) 268,300 3,400.83 0 0 12,550 13,400 11,700
29/06/2026 12,550 -0.1 (-0.79%) 17,900 225.44 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.15 (-1.17%) 76,000 958.05 0 0 12,800 13,650 11,950
25/06/2026 12,800 0 (0%) 258,800 3,301.12 0 0 12,800 13,650 11,950
24/06/2026 12,800 0 (0%) 138,100 1,748.17 0 0 12,800 13,650 11,950
23/06/2026 12,800 0.2 (1.59%) 399,000 5,064.85 0 0 12,600 13,450 11,750
22/06/2026 12,600 0.8 (6.78%) 824,300 10,214.39 0 0 11,800 12,600 11,000
19/06/2026 11,800 -0.05 (-0.42%) 65,400 766.4 0 0 11,850 12,650 11,050
18/06/2026 11,850 0.05 (0.42%) 47,700 561.16 0 0 11,800 12,600 11,000
17/06/2026 11,800 -0.05 (-0.42%) 61,800 730.38 0 0 11,850 12,650 11,050
16/06/2026 11,850 0.05 (0.42%) 36,100 427.18 0 0 11,800 12,600 11,000
15/06/2026 11,800 -0.15 (-1.26%) 142,100 1,680.59 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 8,400 100.61 0 0 11,900 12,700 11,100
11/06/2026 11,900 0.1 (0.85%) 34,000 399.25 0 0 11,800 12,600 11,000
10/06/2026 11,800 -0.2 (-1.67%) 356,900 4,279.44 0 0 12,000 12,800 11,200
09/06/2026 12,000 -0.1 (-0.83%) 52,000 621.7 0 0 12,100 12,900 11,300
08/06/2026 12,100 -0.4 (-3.2%) 64,000 780.48 0 0 12,500 13,350 11,650
05/06/2026 12,500 0 (0%) 109,700 1,364.98 0 0 12,500 13,350 11,650
04/06/2026 12,500 0 (0%) 65,200 809.91 0 0 12,500 13,350 11,650
03/06/2026 12,500 0.2 (1.63%) 134,400 1,660.33 0 0 12,300 13,150 11,450
02/06/2026 12,300 -0.15 (-1.2%) 208,700 2,607.11 0 0 12,450 13,300 11,600
01/06/2026 12,450 0.25 (2.05%) 307,500 3,800.94 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.15 (1.24%) 257,300 3,129.7 576,700 6,487.88 12,050 12,850 11,250
28/05/2026 12,050 0.05 (0.42%) 142,000 1,701.66 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.15 (1.27%) 267,800 3,187.1 0 0 11,850 12,650 11,050
26/05/2026 11,850 0.25 (2.16%) 226,800 2,679.92 0 0 11,600 12,400 10,800
25/05/2026 11,600 0.2 (1.75%) 251,100 2,882.18 0 0 11,400 12,150 10,650
22/05/2026 11,400 -0.2 (-1.72%) 412,000 4,688.77 0 0 11,600 12,400 10,800
21/05/2026 11,600 0 (0%) 134,500 1,555.6 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.15 (-1.28%) 245,500 2,832.54 0 0 11,750 12,550 10,950
19/05/2026 11,750 -0.05 (-0.42%) 407,200 4,764.18 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 120,000 1,410.02 0 0 11,900 12,700 11,100
15/05/2026 11,900 0.3 (2.59%) 390,000 4,601.09 0 0 11,600 12,400 10,800
14/05/2026 11,600 -0.1 (-0.85%) 158,000 1,841.01 0 0 11,700 12,500 10,900
13/05/2026 11,700 -0.05 (-0.43%) 195,800 2,309.08 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.1 (-0.84%) 295,600 3,484. 0 0 11,850 12,650 11,050
11/05/2026 11,850 0 (0%) 167,800 1,982.61 0 0 11,850 12,650 11,050
08/05/2026 11,850 0.15 (1.28%) 221,800 2,620.45 0 0 11,700 12,500 10,900
07/05/2026 11,700 -0.3 (-2.5%) 517,200 6,125.81 0 0 12,000 12,800 11,200
06/05/2026 12,000 -0.1 (-0.83%) 233,900 2,788.18 0 0 12,100 12,900 11,300
05/05/2026 12,100 -0.1 (-0.82%) 156,600 1,888.97 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.05 (-0.41%) 207,300 2,507.67 0 0 12,250 13,100 11,400
29/04/2026 12,250 -0.05 (-0.41%) 194,900 2,373.44 0 0 12,300 13,150 11,450

Dữ liệu lịch sử - BSC

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