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
28/10/2026 10,600 0.07 (0.62%) 38,100 411.65 0 0 10,535 11,250 9,820
27/10/2026 11,800 -0.2 (-1.67%) 57,900 687.77 0 0 12,000 12,800 11,200
26/10/2026 - (-100%) 172,900 2,116.87 0 0 11,900 14,250 9,520
23/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
22/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
21/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
20/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
19/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
16/10/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
15/10/2026 12,200 0.2 (1.67%) 118,604 1,451.56 0 0 12,000 13,800 10,200
14/10/2026 12,100 0.3 (2.54%) 178,384 2,146.84 0 0 11,800 13,500 10,100
13/10/2026 11,800 0.1 (0.85%) 60,930 719.31 0 0 11,700 13,400 10,000
12/10/2026 11,700 0.2 (1.74%) 103,408 1,205.56 0 0 11,500 13,200 9,800
09/10/2026 11,500 -0.1 (-0.86%) 143,603 1,656.22 0 0 11,600 13,300 9,900
08/10/2026 11,600 0 (0%) 86,403 1,001.28 0 0 11,600 13,300 9,900
07/10/2026 11,600 -0.1 (-0.85%) 62,800 729.99 0 0 11,700 13,400 10,000
06/10/2026 11,700 0 (0%) 66,400 773.88 0 0 11,700 13,400 10,000
05/10/2026 11,700 0 (0%) 42,000 489.7 0 0 11,700 13,400 10,000
02/10/2026 11,700 0 (0%) 88,100 1,027.16 0 0 11,700 13,400 10,000
01/10/2026 11,600 -0.1 (-0.85%) 41,300 482.34 0 0 11,700 13,400 10,000
30/09/2026 11,700 0 (0%) 42,002 492.69 0 0 11,700 13,400 10,000
29/09/2026 11,900 0.1 (0.85%) 30,206 354.21 0 0 11,800 13,500 10,100
28/09/2026 11,900 -0.1 (-0.83%) 51,900 614.55 0 0 12,000 13,800 10,200
25/09/2026 12,100 0.1 (0.83%) 133,000 1,593.7 0 0 12,000 13,800 10,200
24/09/2026 12,000 0 (0%) 68,300 816.82 0 0 12,000 13,800 10,200
23/09/2026 11,900 0.1 (0.85%) 52,400 626.67 0 0 11,800 13,500 10,100
22/09/2026 11,900 0.3 (2.59%) 117,000 1,383.65 0 0 11,600 13,300 9,900
21/09/2026 11,600 -0.3 (-2.52%) 224,500 2,605.08 0 0 11,900 13,600 10,200
18/09/2026 11,800 -0.3 (-2.48%) 81,101 968.93 0 0 12,100 13,900 10,300
17/09/2026 12,200 0.1 (0.83%) 76,500 921.92 0 0 12,100 13,900 10,300
16/09/2026 12,200 0.3 (2.52%) 93,304 1,126.5 0 0 11,900 13,600 10,200
15/09/2026 11,800 0 (0%) 121,401 1,447.79 0 0 11,800 13,500 10,100
14/09/2026 11,800 -0.3 (-2.48%) 140,400 1,655.23 0 0 12,100 13,900 10,300
11/09/2026 11,900 -0.3 (-2.46%) 95,303 1,150.99 0 0 12,200 14,000 10,400
10/09/2026 12,200 0 (0%) 59,306 723.3 0 0 12,200 14,000 10,400
09/09/2026 12,200 -0.2 (-1.61%) 65,000 792.53 0 0 12,400 14,200 10,600
08/09/2026 12,400 0 (0%) 45,742 567.4 0 0 12,400 14,200 10,600
07/09/2026 12,400 0 (0%) 90,200 1,119.52 0 0 12,400 14,200 10,600
04/09/2026 12,400 -0.1 (-0.8%) 185,800 2,301.19 380,000 4,180 12,500 14,300 10,700
03/09/2026 12,600 -0.1 (-0.79%) 48,200 602.49 0 0 12,700 14,600 10,800
28/08/2026 12,600 0 (0%) 34,000 430.24 0 0 12,600 14,400 10,800
27/08/2026 12,600 0 (0%) 16,007 201.71 0 0 12,600 14,400 10,800
26/08/2026 12,600 0.1 (0.8%) 30,513 383.36 0 0 12,500 14,300 10,700
25/08/2026 12,700 0 (0%) 42,300 530.6 0 0 12,700 14,600 10,800
24/08/2026 12,600 -0.1 (-0.79%) 355,301 4,498.02 0 0 12,700 14,600 10,800
21/08/2026 12,700 -0.2 (-1.55%) 170,704 2,161.88 0 0 12,900 14,800 11,000
20/08/2026 12,800 -0.1 (-0.78%) 17,800 228.84 0 0 12,900 14,800 11,000
19/08/2026 12,700 -0.2 (-1.55%) 99,400 1,280.12 0 0 12,900 14,800 11,000
18/08/2026 12,900 0 (0%) 57,500 743.75 0 0 12,900 14,800 11,000
17/08/2026 12,900 0 (0%) 13,600 175.44 0 0 12,900 14,800 11,000
14/08/2026 13,000 0.2 (1.56%) 215,300 2,788.11 0 0 12,800 14,700 10,900
13/08/2026 12,700 0 (0%) 81,120 1,035.58 0 0 12,700 14,600 10,800
12/08/2026 12,700 0 (0%) 120,600 1,533.08 0 0 12,700 14,600 10,800
11/08/2026 12,700 0 (0%) 51,500 652.4 0 0 12,700 14,600 10,800
10/08/2026 12,700 0 (0%) 25,571 325.19 0 0 12,700 14,600 10,800
07/08/2026 12,800 0.1 (0.79%) 62,410 795.65 0 0 12,700 14,600 10,800
06/08/2026 12,700 -0.3 (-2.31%) 54,029 684.72 0 0 13,000 14,900 11,100
05/08/2026 12,800 -0.6 (-4.48%) 88,501 1,153.95 0 0 13,400 15,400 11,400
04/08/2026 13,300 -0.2 (-1.48%) 101,138 1,352.14 0 0 13,500 15,500 11,500
03/08/2026 13,500 0.2 (1.5%) 237,400 3,193.71 0 0 13,300 15,200 11,400
31/07/2026 13,000 -0.9 (-6.47%) 565,810 7,504.91 0 0 13,900 15,900 11,900
30/07/2026 14,000 0.4 (2.94%) 90,800 1,262.54 0 0 13,600 15,600 11,600
29/07/2026 13,600 0 (0%) 44,600 606.13 0 0 13,600 15,600 11,600
28/07/2026 13,600 0 (0%) 55,300 750.11 0 0 13,600 15,600 11,600
27/07/2026 13,600 -0.2 (-1.45%) 57,700 785.16 0 0 13,800 15,800 11,800
24/07/2026 13,800 0 (0%) 76,400 1,051.75 0 0 13,800 15,800 11,800
23/07/2026 13,900 0.1 (0.72%) 36,100 499.88 0 0 13,800 15,800 11,800
22/07/2026 13,800 0.1 (0.73%) 56,700 784.25 0 0 13,700 15,700 11,700
21/07/2026 13,800 0.1 (0.73%) 36,900 506.57 0 0 13,700 15,700 11,700
20/07/2026 13,800 0 (0%) 155,910 2,137.22 0 0 13,800 15,800 11,800
17/07/2026 13,800 0 (0%) 27,100 374.75 0 0 13,800 15,800 11,800
16/07/2026 14,000 0.1 (0.72%) 25,700 355.22 0 0 13,900 15,900 11,900
15/07/2026 13,900 0 (0%) 20,110 279.31 0 0 13,900 15,900 11,900
14/07/2026 14,000 0.1 (0.72%) 37,000 513.85 0 0 13,900 15,900 11,900
13/07/2026 14,000 -0.1 (-0.71%) 43,700 607.78 0 0 14,100 16,200 12,000
10/07/2026 14,100 0.1 (0.71%) 47,248 664.17 0 0 14,000 16,100 11,900
09/07/2026 14,100 0.1 (0.71%) 61,100 857.53 0 0 14,000 16,100 11,900
08/07/2026 14,100 0.1 (0.71%) 132,402 1,859.66 0 0 14,000 16,100 11,900
07/07/2026 14,100 -0.1 (-0.7%) 178,600 2,503.27 0 0 14,200 16,300 12,100
06/07/2026 14,200 -0.3 (-2.07%) 206,230 2,932.44 0 0 14,500 16,600 12,400
03/07/2026 14,500 0 (0%) 86,700 1,252.84 0 0 14,500 16,600 12,400
02/07/2026 14,600 0.1 (0.69%) 67,900 983.05 0 0 14,500 16,600 12,400
01/07/2026 14,600 0.1 (0.69%) 100,540 1,459.83 0 0 14,500 16,600 12,400
30/06/2026 14,400 -0.1 (-0.69%) 22,900 331.26 0 0 14,500 16,600 12,400
29/06/2026 14,500 0 (0%) 43,700 635.45 0 0 14,500 16,600 12,400
26/06/2026 14,600 0 (0%) 65,631 950.25 0 0 14,600 16,700 12,500
25/06/2026 14,700 0.2 (1.38%) 56,000 817.02 0 0 14,500 16,600 12,400
24/06/2026 14,700 0.1 (0.68%) 74,401 1,081.16 0 0 14,600 16,700 12,500
23/06/2026 14,600 -0.2 (-1.35%) 118,100 1,726.16 0 0 14,800 17,000 12,600
22/06/2026 14,900 -0.1 (-0.67%) 42,389 629.09 0 0 15,000 17,200 12,800
19/06/2026 15,200 0.1 (0.66%) 49,662 745.57 0 0 15,100 17,300 12,900
18/06/2026 15,100 0 (0%) 43,510 656.16 0 0 15,100 17,300 12,900
17/06/2026 15,200 0 (0%) 108,401 1,632.79 0 0 15,200 17,400 13,000
16/06/2026 15,200 -0.1 (-0.65%) 102,833 1,561.45 0 0 15,300 17,500 13,100
15/06/2026 15,300 0.4 (2.68%) 221,585 3,392.94 0 0 14,900 17,100 12,700
12/06/2026 15,000 0.1 (0.67%) 58,901 877.27 0 0 14,900 17,100 12,700
11/06/2026 14,900 0 (0%) 119,500 1,777.11 0 0 14,900 17,100 12,700
10/06/2026 15,000 0.3 (2.04%) 137,700 2,052.51 2,781,250 39,493.75 14,700 16,900 12,500
09/06/2026 14,800 0.2 (1.37%) 61,800 910.52 0 0 14,600 16,700 12,500
08/06/2026 14,700 -0.3 (-2%) 111,702 1,627.75 0 0 15,000 17,200 12,800
05/06/2026 15,100 0 (0%) 21,324 319.1 0 0 15,100 17,300 12,900
04/06/2026 15,100 0.3 (2.03%) 61,900 934.76 0 0 14,800 17,000 12,600
03/06/2026 15,100 0.1 (0.67%) 71,300 1,052.52 6,000,000 90,006.5 15,000 17,200 12,800
02/06/2026 14,900 -0.5 (-3.25%) 122,500 1,841.76 0 0 15,400 17,700 13,100
01/06/2026 15,300 0.2 (1.32%) 64,400 990.49 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 232,250 3,496.52 0 0 15,100 17,300 12,900
28/05/2026 15,700 -0.1 (-0.63%) 182,800 2,762.89 0 0 15,800 18,100 13,500
27/05/2026 15,600 -0.1 (-0.64%) 168,880 2,670.93 3,525,000 47,587.5 15,700 18,000 13,400
26/05/2026 15,700 -0.2 (-1.26%) 192,411 3,025.04 0 0 15,900 18,200 13,600
25/05/2026 15,800 0 (0%) 109,603 1,745.34 0 0 15,800 18,100 13,500
22/05/2026 15,800 -0.2 (-1.25%) 134,810 2,128.94 0 0 16,000 18,400 13,600
21/05/2026 15,800 0 (0%) 212,500 3,395.76 0 0 15,800 18,100 13,500
20/05/2026 16,000 0.2 (1.27%) 307,293 4,842.69 445,000 6,052 15,800 18,100 13,500
19/05/2026 16,500 0 (0%) 363,859 5,761.73 0 0 16,500 18,900 14,100
18/05/2026 16,100 -1.2 (-6.94%) 261,143 4,308.5 0 0 17,300 19,800 14,800
15/05/2026 17,100 -0.1 (-0.58%) 172,966 2,998.25 2,093,750 31,487.5 17,200 19,700 14,700
14/05/2026 17,300 0.1 (0.58%) 135,100 2,318.65 0 0 17,200 19,700 14,700
13/05/2026 17,300 0 (0%) 344,016 5,917.03 425,000 8,075 17,300 19,800 14,800
12/05/2026 17,500 -0.3 (-1.69%) 129,510 2,244.24 0 0 17,800 20,400 15,200
11/05/2026 17,400 -0.8 (-4.4%) 205,716 3,671.24 0 0 18,200 20,900 15,500
08/05/2026 18,000 0.2 (1.12%) 252,925 4,595. 0 0 17,800 20,400 15,200
07/05/2026 18,000 1 (5.88%) 589,372 10,474.45 0 0 17,000 19,500 14,500
06/05/2026 17,000 0 (0%) 474,800 8,072.71 0 0 17,000 19,500 14,500
05/05/2026 16,900 0.4 (2.42%) 348,569 5,942.89 0 0 16,500 18,900 14,100
04/05/2026 17,200 1.5 (9.55%) 798,469 13,204.75 0 0 15,700 18,000 13,400
29/04/2026 15,800 -0.1 (-0.63%) 116,550 1,834.59 0 0 15,900 18,200 13,600

Dữ liệu lịch sử - BSC

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