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 7,800 0.3 (4%) 137,747 1,046.59 0 0 7,500 8,200 6,800
20/10/2026 7,500 0.3 (4.17%) 205,360 1,523.77 0 0 7,200 7,900 6,500
19/10/2026 8,600 0.6 (7.5%) 554,613 4,538.97 0 0 8,000 8,800 7,200
16/10/2026 8,000 0.3 (3.9%) 414,634 3,254.67 0 0 7,700 8,400 7,000
15/10/2026 7,700 0.2 (2.67%) 733,123 5,781.43 0 0 7,500 8,200 6,800
14/10/2026 7,500 0.1 (1.35%) 57,900 435.07 0 0 7,400 8,100 6,700
13/10/2026 7,400 -0.1 (-1.33%) 144,100 1,087.19 0 0 7,500 8,200 6,800
12/10/2026 7,500 0.1 (1.35%) 71,655 533.14 0 0 7,400 8,100 6,700
09/10/2026 7,400 -0.1 (-1.33%) 88,930 661.51 0 0 7,500 8,200 6,800
08/10/2026 7,500 -0.1 (-1.32%) 141,465 1,060.37 0 0 7,600 8,300 6,900
07/10/2026 7,600 0.1 (1.33%) 93,117 701.73 0 0 7,500 8,200 6,800
06/10/2026 7,500 0.2 (2.74%) 178,182 1,311.31 0 0 7,300 8,000 6,600
05/10/2026 7,300 -0.3 (-3.95%) 83,061 623.83 0 0 7,600 8,300 6,900
02/10/2026 7,600 0.6 (8.57%) 280,884 2,061.5 0 0 7,000 7,700 6,300
01/10/2026 7,000 0.3 (4.48%) 140,640 980.05 0 0 6,700 7,300 6,100
30/09/2026 6,700 0.2 (3.08%) 102,200 684.51 0 0 6,500 7,100 5,900
29/09/2026 6,500 0.1 (1.56%) 35,562 234.1 0 0 6,400 7,000 5,800
28/09/2026 6,400 -0.2 (-3.03%) 82,001 529.84 0 0 6,600 7,200 6,000
25/09/2026 6,600 0.1 (1.54%) 14,800 96.53 0 0 6,500 7,100 5,900
24/09/2026 6,500 -0.1 (-1.52%) 53,900 351.03 0 0 6,600 7,200 6,000
23/09/2026 6,600 0.1 (1.54%) 28,036 184.23 0 0 6,500 7,100 5,900
22/09/2026 6,500 0 (0%) 36,367 236.35 0 0 6,500 7,100 5,900
21/09/2026 6,500 0.1 (1.56%) 57,919 374.38 0 0 6,400 7,000 5,800
18/09/2026 6,400 -0.2 (-3.03%) 40,822 264.52 0 0 6,600 7,200 6,000
17/09/2026 6,600 0 (0%) 33,903 222.43 0 0 6,600 7,200 6,000
16/09/2026 6,600 0.3 (4.76%) 203,749 1,310.35 0 0 6,300 6,900 5,700
15/09/2026 6,300 -0.2 (-3.08%) 81,960 524.96 0 0 6,500 7,100 5,900
14/09/2026 6,500 -0.3 (-4.41%) 51,143 332.46 0 0 6,800 7,400 6,200
11/09/2026 6,800 0.1 (1.49%) 710,401 4,751.47 0 0 6,700 7,300 6,100
10/09/2026 6,700 0 (0%) 45,201 297.54 0 0 6,700 7,300 6,100
09/09/2026 6,700 -0.4 (-5.63%) 239,733 1,607.58 0 0 7,100 7,800 6,400
08/09/2026 7,100 0.4 (5.97%) 179,121 1,258.59 0 0 6,700 7,300 6,100
07/09/2026 6,700 0.2 (3.08%) 162,719 1,060.93 0 0 6,500 7,100 5,900
04/09/2026 6,500 -0.1 (-1.52%) 71,111 459.09 0 0 6,600 7,200 6,000
03/09/2026 6,600 -0.1 (-1.49%) 46,444 304.99 0 0 6,700 7,300 6,100
28/08/2026 6,700 -0.1 (-1.47%) 68,203 458.89 0 0 6,800 7,400 6,200
27/08/2026 6,800 0.1 (1.49%) 137,314 926.7 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.1 (1.52%) 110,216 737.36 0 0 6,600 7,200 6,000
25/08/2026 6,600 0 (0%) 81,933 538.06 0 0 6,600 7,200 6,000
24/08/2026 6,600 0.1 (1.54%) 58,739 390.02 0 0 6,500 7,100 5,900
21/08/2026 6,500 -0.1 (-1.52%) 264,902 1,692.06 0 0 6,600 7,200 6,000
20/08/2026 6,600 -0.1 (-1.49%) 86,100 564.34 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 69,800 460.13 0 0 6,700 7,300 6,100
18/08/2026 6,700 -0.1 (-1.47%) 60,847 412.83 0 0 6,800 7,400 6,200
17/08/2026 6,800 -0.2 (-2.86%) 113,100 759.53 0 0 7,000 7,700 6,300
14/08/2026 7,000 -0.1 (-1.41%) 50,013 349.55 0 0 7,100 7,800 6,400
13/08/2026 7,100 0 (0%) 50,600 357.49 0 0 7,100 7,800 6,400
12/08/2026 7,100 -0.2 (-2.74%) 55,102 392.07 0 0 7,300 8,000 6,600
11/08/2026 7,300 0.2 (2.82%) 92,726 655.26 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.1 (-1.39%) 54,541 380.52 0 0 7,200 7,900 6,500
07/08/2026 7,200 0 (0%) 109,511 796.02 0 0 7,200 7,900 6,500
06/08/2026 7,200 0.6 (9.09%) 235,831 1,664.57 0 0 6,600 7,200 6,000
05/08/2026 6,600 0.6 (10%) 142,600 939.57 0 0 6,000 6,600 5,400
04/08/2026 6,000 -0.3 (-4.76%) 283,300 1,798.95 0 0 6,300 6,900 5,700
03/08/2026 6,300 -0.4 (-5.97%) 80,920 521.35 0 0 6,700 7,300 6,100
31/07/2026 6,700 0.1 (1.52%) 80,051 531.97 0 0 6,600 7,200 6,000
30/07/2026 6,600 -0.3 (-4.35%) 132,010 909.65 0 0 6,900 7,500 6,300
29/07/2026 6,900 0 (0%) 26,100 179.94 0 0 6,900 7,500 6,300
28/07/2026 6,900 0 (0%) 61,532 413.69 0 0 6,900 7,500 6,300
27/07/2026 6,900 0 (0%) 16,204 113.13 0 0 6,900 7,500 6,300
24/07/2026 6,900 -0.1 (-1.43%) 30,705 213.45 0 0 7,000 7,700 6,300
23/07/2026 7,000 -0.2 (-2.78%) 130,763 929.09 0 0 7,200 7,900 6,500
22/07/2026 7,200 0.1 (1.41%) 54,701 389.24 0 0 7,100 7,800 6,400
21/07/2026 7,100 0.1 (1.43%) 144,705 1,052.39 0 0 7,000 7,700 6,300
20/07/2026 7,000 -0.5 (-6.67%) 59,032 413.78 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 67,512 493.23 0 0 7,500 8,200 6,800
16/07/2026 7,500 0.2 (2.74%) 144,892 1,036.67 0 0 7,300 8,000 6,600
15/07/2026 7,300 -0.4 (-5.19%) 192,966 1,422.88 0 0 7,700 8,400 7,000
14/07/2026 7,700 0.1 (1.32%) 56,902 430.58 0 0 7,600 8,300 6,900
13/07/2026 7,600 -0.7 (-8.43%) 232,537 1,824.56 60,000 510 8,300 9,100 7,500
10/07/2026 8,300 0.1 (1.22%) 34,813 292.93 0 0 8,200 9,000 7,400
09/07/2026 8,200 -0.1 (-1.2%) 219,430 1,825.6 0 0 8,300 9,100 7,500
08/07/2026 8,300 -0.2 (-2.35%) 23,172 193.02 0 0 8,500 9,300 7,700
07/07/2026 8,500 0.5 (6.25%) 24,504 206.18 0 0 8,000 8,800 7,200
06/07/2026 8,000 -0.4 (-4.76%) 29,531 240.89 0 0 8,400 9,200 7,600
03/07/2026 8,400 0 (0%) 123,000 1,019.08 0 0 8,400 9,200 7,600
02/07/2026 8,400 -0.4 (-4.55%) 64,710 553.85 0 0 8,800 9,600 8,000
01/07/2026 8,800 -0.2 (-2.22%) 56,713 504.64 0 0 9,000 9,900 8,100
30/06/2026 9,000 0.4 (4.65%) 113,037 1,004.77 0 0 8,600 9,400 7,800
29/06/2026 8,600 -0.3 (-3.37%) 123,897 1,094.9 0 0 8,900 9,700 8,100
26/06/2026 8,900 -0.2 (-2.2%) 77,459 695.04 0 0 9,100 10,000 8,200
25/06/2026 9,100 0.2 (2.25%) 114,313 1,050.58 0 0 8,900 9,700 8,100
24/06/2026 8,900 0.6 (7.23%) 368,198 3,204.78 0 0 8,300 9,100 7,500
23/06/2026 8,300 -0.2 (-2.35%) 110,317 934.34 0 0 8,500 9,300 7,700
22/06/2026 8,500 -0.4 (-4.49%) 76,123 662.28 0 0 8,900 9,700 8,100
19/06/2026 8,900 0 (0%) 160,225 1,434.4 0 0 8,900 9,700 8,100
18/06/2026 8,900 0.1 (1.14%) 179,437 1,637.5 0 0 8,800 9,600 8,000
17/06/2026 8,800 0.8 (10%) 181,180 1,588.02 0 0 8,000 8,800 7,200
16/06/2026 8,000 0.7 (9.59%) 164,862 1,260.15 0 0 7,300 8,000 6,600
15/06/2026 7,300 -0.1 (-1.35%) 101,850 758.14 46,000 368 7,400 8,100 6,700
12/06/2026 7,400 -0.1 (-1.33%) 57,703 431.59 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 67,400 500.75 0 0 7,500 8,200 6,800
10/06/2026 7,500 -0.1 (-1.32%) 98,409 722.33 0 0 7,600 8,300 6,900
09/06/2026 7,600 -0.2 (-2.56%) 244,116 1,837.66 0 0 7,800 8,500 7,100
08/06/2026 7,800 -0.2 (-2.5%) 176,108 1,405.02 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.4 (5.26%) 209,320 1,668.6 100,000 800 7,600 8,300 6,900
04/06/2026 7,600 -0.4 (-5%) 146,692 1,132.61 0 0 8,000 8,800 7,200
03/06/2026 8,000 -0.8 (-9.09%) 706,428 5,774.24 0 0 8,800 9,600 8,000
02/06/2026 8,800 -0.2 (-2.22%) 238,230 2,237.18 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.8 (9.76%) 500,481 4,429.44 0 0 8,200 9,000 7,400
29/05/2026 8,200 -0.9 (-9.89%) 611,095 6,018.9 0 0 9,100 10,000 8,200
28/05/2026 9,100 0.8 (9.64%) 359,210 3,175.22 76,000 646 8,300 9,100 7,500
27/05/2026 8,300 0.2 (2.47%) 154,570 1,323.98 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.7 (9.46%) 128,145 1,000.63 10,000 67 7,400 8,100 6,700
25/05/2026 7,400 -0.1 (-1.33%) 95,009 711.63 0 0 7,500 8,200 6,800
22/05/2026 7,500 0.2 (2.74%) 47,881 354.34 0 0 7,300 8,000 6,600
21/05/2026 7,300 0 (0%) 7,209 52.38 0 0 7,300 8,000 6,600
20/05/2026 7,300 0 (0%) 163,141 1,173.81 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 135,105 977.72 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 26,201 176.7 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 57,100 392.01 0 0 7,000 7,700 6,300
14/05/2026 7,000 -0.1 (-1.41%) 99,736 702.87 0 0 7,100 7,800 6,400
13/05/2026 7,100 0.6 (9.23%) 445,162 3,032.14 0 0 6,500 7,100 5,900
12/05/2026 6,500 0.4 (6.56%) 78,413 483.09 0 0 6,100 6,700 5,500
11/05/2026 6,100 -0.2 (-3.17%) 239,600 1,491.99 0 0 6,300 6,900 5,700
08/05/2026 6,300 -0.1 (-1.56%) 39,200 250.58 0 0 6,400 7,000 5,800
07/05/2026 6,400 0 (0%) 27,199 174.12 0 0 6,400 7,000 5,800
06/05/2026 6,400 0 (0%) 76,835 487.02 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.1 (-1.54%) 58,310 378.13 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 45,976 299.53 0 0 6,500 7,100 5,900
29/04/2026 6,500 -0.1 (-1.52%) 57,553 374.56 0 0 6,600 7,200 6,000
28/04/2026 6,600 0.1 (1.54%) 76,173 498.73 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 28,425 182.98 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.2 (-3.03%) 59,310 378.94 0 0 6,600 7,200 6,000
22/04/2026 6,600 0.3 (4.76%) 44,463 290.85 0 0 6,300 6,900 5,700
21/04/2026 6,300 -0.6 (-8.7%) 364,618 2,403.35 0 0 6,900 7,500 6,300

Dữ liệu lịch sử - BSC

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