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 11,600 0 (0%) 0 0 0 0 11,600 0 0
28/10/2026 11,600 -0.1 (-0.85%) 5,000 58 0 0 11,700 12,800 10,600
27/10/2026 11,700 0 (0%) 1,000 11.7 0 0 11,700 12,800 10,600
26/10/2026 11,700 0 (0%) 1,401 16.33 0 0 11,700 12,800 10,600
23/10/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/10/2026 11,700 0 (0%) 1,503 17.59 0 0 11,700 12,800 10,600
21/10/2026 11,700 0.1 (0.86%) 4,901 57.34 0 0 11,600 12,700 10,500
20/10/2026 11,600 -0.1 (-0.85%) 2,100 24.51 0 0 11,700 12,800 10,600
19/10/2026 11,700 0 (0%) 2,101 24.58 0 0 11,700 12,800 10,600
16/10/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
15/10/2026 11,700 0.1 (0.86%) 5,300 62.01 0 0 11,600 12,700 10,500
14/10/2026 11,600 -0.1 (-0.85%) 6,000 70.1 0 0 11,700 12,800 10,600
13/10/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
12/10/2026 11,700 0.1 (0.86%) 6,701 78.76 0 0 11,600 12,700 10,500
09/10/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
08/10/2026 11,800 0.2 (1.72%) 2,001 23.61 0 0 11,600 12,700 10,500
07/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
06/10/2026 11,600 0.1 (0.87%) 1,420 16.46 0 0 11,500 12,600 10,400
05/10/2026 11,500 0.1 (0.88%) 1,900 21.85 0 0 11,400 12,500 10,300
02/10/2026 11,400 0.1 (0.88%) 800 9.12 0 0 11,300 12,400 10,200
01/10/2026 11,300 -0.2 (-1.74%) 100 1.13 0 0 11,500 12,600 10,400
30/09/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/09/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/09/2026 11,500 -0.3 (-2.54%) 2,100 24.05 0 0 11,800 12,900 10,700
25/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/09/2026 11,800 0.2 (1.72%) 16,010 187.49 0 0 11,600 12,700 10,500
23/09/2026 11,600 0.1 (0.87%) 3,038 35.01 0 0 11,500 12,600 10,400
22/09/2026 11,500 0.1 (0.88%) 4,052 46.59 0 0 11,400 12,500 10,300
21/09/2026 11,400 0 (0%) 4,500 51.3 0 0 11,400 12,500 10,300
18/09/2026 11,400 0 (0%) 203 2.31 0 0 11,400 12,500 10,300
17/09/2026 11,400 -0.1 (-0.87%) 100 1.14 0 0 11,500 12,600 10,400
16/09/2026 11,500 0.2 (1.77%) 14,200 161.67 0 0 11,300 12,400 10,200
15/09/2026 11,300 0.1 (0.89%) 5,002 56.38 0 0 11,200 12,300 10,100
14/09/2026 11,200 0 (0%) 2,000 22.4 0 0 11,200 12,300 10,100
11/09/2026 11,200 0.1 (0.9%) 8,000 89.6 0 0 11,100 12,200 10,000
10/09/2026 11,100 -0.2 (-1.77%) 6,000 66.9 0 0 11,300 12,400 10,200
09/09/2026 11,300 -0.1 (-0.88%) 11,900 135.05 0 0 11,400 12,500 10,300
08/09/2026 11,400 0.9 (8.57%) 10,213 116.92 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 118 1.19 0 0 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2026 10,500 0 (0%) 37 0.36 0 0 10,500 11,500 9,500
28/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/08/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
24/08/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
21/08/2026 10,500 0 (0%) 521 5.47 0 0 10,500 11,500 9,500
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 5 0.06 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 45 0.53 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 81 0.96 0 0 12,000 13,200 10,800
10/08/2026 12,000 0.2 (1.69%) 3,000 36 0 0 11,800 12,900 10,700
07/08/2026 11,800 0 (0%) 14 0.17 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.8 (-6.35%) 300 3.54 0 0 12,600 13,800 11,400
05/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/08/2026 12,600 0 (0%) 2 0.02 0 0 12,600 13,800 11,400
31/07/2026 12,600 0 (0%) 62 0.75 0 0 12,600 13,800 11,400
30/07/2026 12,600 0.8 (6.78%) 1,000 12.5 0 0 11,800 12,900 10,700
29/07/2026 11,800 0 (0%) 16 0.2 0 0 11,800 12,900 10,700
28/07/2026 11,800 -0.1 (-0.84%) 2,176 26.17 0 0 11,900 13,000 10,800
27/07/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
24/07/2026 11,900 -0.2 (-1.65%) 200 2.38 0 0 12,100 13,300 10,900
23/07/2026 12,100 0 (0%) 29 0.35 0 0 12,100 13,300 10,900
22/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
21/07/2026 12,100 -0.1 (-0.82%) 306 3.7 0 0 12,200 13,400 11,000
20/07/2026 12,200 -1.1 (-8.27%) 7,200 87.84 0 0 13,300 14,600 12,000
17/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
16/07/2026 13,300 1.1 (9.02%) 1,001 13.31 0 0 12,200 13,400 11,000
15/07/2026 12,200 0 (0%) 2 0.03 0 0 12,200 13,400 11,000
14/07/2026 12,200 -0.5 (-3.94%) 200 2.44 0 0 12,700 13,900 11,500
13/07/2026 12,700 0.5 (4.1%) 6,102 77.35 0 0 12,200 13,400 11,000
10/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/07/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
08/07/2026 12,200 -0.1 (-0.81%) 12,760 155.52 0 0 12,300 13,500 11,100
07/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/07/2026 12,300 -0.3 (-2.38%) 140 1.71 0 0 12,600 13,800 11,400
03/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/07/2026 12,600 -0.8 (-5.97%) 4,100 51.39 0 0 13,400 14,700 12,100
30/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
26/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 45 0.54 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/06/2026 12,500 0.5 (4.17%) 600 7.46 0 0 12,000 13,200 10,800
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
16/06/2026 11,800 -0.3 (-2.48%) 400 4.68 0 0 12,100 13,300 10,900
15/06/2026 12,100 -0.4 (-3.2%) 103 1.24 0 0 12,500 13,700 11,300
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/06/2026 12,500 -0.3 (-2.34%) 210 2.57 0 0 12,800 14,000 11,600
10/06/2026 12,800 0 (0%) 20 0.25 0 0 12,800 14,000 11,600
09/06/2026 12,800 0.4 (3.23%) 1,664 21.4 0 0 12,400 13,600 11,200
08/06/2026 12,400 0 (0%) 12 0.15 0 0 12,400 13,600 11,200
05/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/06/2026 12,400 0.4 (3.33%) 1,206 15.05 0 0 12,000 13,200 10,800
03/06/2026 12,000 0.2 (1.69%) 103 1.24 0 0 11,800 12,900 10,700
02/06/2026 11,800 0.1 (0.85%) 12,102 154.69 0 0 11,700 12,800 10,600
01/06/2026 11,700 -0.6 (-4.88%) 8,776 104.1 0 0 12,300 13,500 11,100
29/05/2026 12,300 0 (0%) 4 0.05 0 0 12,300 13,500 11,100
28/05/2026 12,300 0 (0%) 101 1.24 0 0 12,300 13,500 11,100
27/05/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
26/05/2026 12,300 0.1 (0.82%) 1,000 12.21 0 0 12,200 13,400 11,000
25/05/2026 12,200 -0.5 (-3.94%) 400 4.88 0 0 12,700 13,900 11,500
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/05/2026 12,700 0 (0%) 2,022 25.59 0 0 12,700 13,900 11,500
20/05/2026 12,700 1 (8.55%) 16,000 196.73 0 0 11,700 12,800 10,600
19/05/2026 11,700 0 (0%) 1,100 12.87 0 0 11,700 12,800 10,600
18/05/2026 11,700 0 (0%) 2,700 31.89 0 0 11,700 12,800 10,600
15/05/2026 11,700 -0.3 (-2.5%) 129 1.52 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 2,400 28.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
12/05/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
11/05/2026 12,000 0.4 (3.45%) 14,302 176.2 0 0 11,600 12,700 10,500
08/05/2026 11,600 -0.1 (-0.85%) 600 6.91 0 0 11,700 12,800 10,600
07/05/2026 11,700 0.2 (1.74%) 402 4.7 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.3 (2.68%) 3,500 40.35 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.5 (-4.27%) 5,313 60.86 0 0 11,700 12,800 10,600
04/05/2026 11,700 -0.1 (-0.85%) 820 9.61 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 116 1.36 0 0 11,500 12,600 10,400

Dữ liệu lịch sử - BSC

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