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 10,800 -0.1 (-0.92%) 365,800 3,926.07 0 0 10,900 11,650 10,150
28/10/2026 10,900 0.1 (0.93%) 520,700 5,617.31 0 0 10,800 11,550 10,050
27/10/2026 10,800 0.05 (0.47%) 276,300 2,967.76 217,500 2,175 10,750 11,500 10,000
26/10/2026 10,750 -0.05 (-0.46%) 423,800 4,541.1 0 0 10,800 11,550 10,050
23/10/2026 10,800 -0.1 (-0.92%) 601,700 6,496.8 0 0 10,900 11,650 10,150
22/10/2026 10,900 -0.1 (-0.91%) 603,400 6,537.85 0 0 11,000 11,750 10,250
21/10/2026 11,000 0.2 (1.85%) 919,600 10,099.59 0 0 10,800 11,550 10,050
20/10/2026 10,800 0.2 (1.89%) 565,600 6,014.2 0 0 10,600 11,300 9,860
19/10/2026 10,600 0.15 (1.44%) 508,400 5,366.46 0 0 10,450 11,150 9,720
16/10/2026 10,450 0 (0%) 368,000 3,845.48 0 0 10,450 11,150 9,720
15/10/2026 10,450 0.2 (1.95%) 606,800 6,290.83 0 0 10,250 10,950 9,540
14/10/2026 10,250 -0.05 (-0.49%) 365,000 3,714.48 0 0 10,300 11,000 9,580
13/10/2026 10,300 -0.15 (-1.44%) 377,300 3,877.35 0 0 10,450 11,150 9,720
12/10/2026 10,450 0.25 (2.45%) 631,100 6,514.19 0 0 10,200 10,900 9,490
09/10/2026 10,200 -0.05 (-0.49%) 473,100 4,783.17 0 0 10,250 10,950 9,540
08/10/2026 10,250 0.1 (0.99%) 625,100 6,322.32 0 0 10,150 10,850 9,440
07/10/2026 10,150 -0.05 (-0.49%) 608,100 6,126.13 0 0 10,200 10,900 9,490
06/10/2026 10,200 -0.05 (-0.49%) 936,100 9,427.8 0 0 10,250 10,950 9,540
05/10/2026 10,250 -0.05 (-0.49%) 850,700 8,666.75 0 0 10,300 11,000 9,580
02/10/2026 10,300 -0.3 (-2.83%) 548,800 5,679.91 0 0 10,600 11,300 9,860
01/10/2026 10,600 -0.05 (-0.47%) 754,300 7,896.8 0 0 10,650 11,350 9,910
30/09/2026 10,650 -0.05 (-0.47%) 743,500 7,839.53 0 0 10,700 11,400 9,960
29/09/2026 10,700 -0.05 (-0.47%) 1,019,700 10,806.18 0 0 10,750 11,500 10,000
28/09/2026 10,750 0 (0%) 1,165,100 12,320.22 0 0 10,750 11,500 10,000
25/09/2026 10,750 0 (0%) 692,500 7,363.85 0 0 10,750 11,500 10,000
24/09/2026 10,750 0 (0%) 808,000 8,599.04 0 0 10,750 11,500 10,000
23/09/2026 10,750 -0.25 (-2.27%) 430,700 4,646.94 0 0 11,000 11,750 10,250
22/09/2026 11,000 -0.1 (-0.9%) 464,000 5,063.32 0 0 11,100 11,850 10,350
21/09/2026 11,100 -0.1 (-0.89%) 692,400 7,588.54 0 0 11,200 11,950 10,450
18/09/2026 11,200 0.3 (2.75%) 1,069,300 11,581.5 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.05 (0.46%) 1,115,700 11,975.12 0 0 10,850 11,600 10,100
16/09/2026 10,850 -0.05 (-0.46%) 485,900 5,224.71 0 0 10,900 11,650 10,150
15/09/2026 10,900 -0.1 (-0.91%) 477,900 5,172.28 0 0 11,000 11,750 10,250
14/09/2026 11,000 0 (0%) 576,900 6,239.21 0 0 11,000 11,750 10,250
11/09/2026 11,000 -0.05 (-0.45%) 556,300 6,062.5 0 0 11,050 11,800 10,300
10/09/2026 11,050 -0.2 (-1.78%) 672,900 7,465.93 0 0 11,250 12,000 10,500
09/09/2026 11,250 -0.05 (-0.44%) 470,500 5,263.92 0 0 11,300 12,050 10,550
08/09/2026 11,300 0 (0%) 289,500 3,251.11 0 0 11,300 12,050 10,550
07/09/2026 11,300 -0.1 (-0.88%) 462,200 5,186.99 0 0 11,400 12,150 10,650
04/09/2026 11,400 0 (0%) 379,700 4,286.65 0 0 11,400 12,150 10,650
03/09/2026 11,400 -0.05 (-0.44%) 284,100 3,215.1 0 0 11,450 12,250 10,650
28/08/2026 11,450 -0.05 (-0.43%) 313,800 3,568.55 0 0 11,500 12,300 10,700
27/08/2026 11,500 -0.1 (-0.86%) 560,400 6,393.09 0 0 11,600 12,400 10,800
26/08/2026 11,600 0.05 (0.43%) 380,300 4,359.99 0 0 11,550 12,350 10,750
25/08/2026 11,550 0.05 (0.43%) 655,700 7,573.43 0 0 11,500 12,300 10,700
24/08/2026 11,500 0.3 (2.68%) 414,100 4,689.21 0 0 11,200 11,950 10,450
21/08/2026 11,200 0.05 (0.45%) 646,600 7,236.94 0 0 11,150 11,900 10,400
20/08/2026 11,150 0 (0%) 212,600 2,356.39 0 0 11,150 11,900 10,400
19/08/2026 11,150 -0.1 (-0.89%) 425,500 4,703.01 0 0 11,250 12,000 10,500
18/08/2026 11,250 -0.05 (-0.44%) 470,800 5,251.08 0 0 11,300 12,050 10,550
17/08/2026 11,300 0.05 (0.44%) 193,700 2,175.69 0 0 11,250 12,000 10,500
14/08/2026 11,250 -0.1 (-0.88%) 504,900 5,613.28 0 0 11,350 12,100 10,600
13/08/2026 11,350 0 (0%) 535,700 6,021.26 0 0 11,350 12,100 10,600
12/08/2026 11,350 0.25 (2.25%) 679,200 7,700.52 0 0 11,100 11,850 10,350
11/08/2026 11,100 0.1 (0.91%) 683,700 7,513.15 0 0 11,000 11,750 10,250
10/08/2026 11,000 0.05 (0.46%) 406,100 4,428.18 0 0 10,950 11,700 10,200
07/08/2026 10,950 0.05 (0.46%) 328,300 3,568.1 0 0 10,900 11,650 10,150
06/08/2026 10,900 -0.05 (-0.46%) 473,300 5,102.45 0 0 10,950 11,700 10,200
05/08/2026 10,950 0.25 (2.34%) 717,700 7,745.26 0 0 10,700 11,400 9,960
04/08/2026 10,700 -0.2 (-1.83%) 371,000 3,997.77 0 0 10,900 11,650 10,150
03/08/2026 10,900 0.25 (2.35%) 538,000 5,780.38 0 0 10,650 11,350 9,910
31/07/2026 10,650 -0.1 (-0.93%) 222,000 2,345.84 0 0 10,750 11,500 10,000
30/07/2026 10,750 0.35 (3.37%) 675,100 7,101.76 0 0 10,400 11,100 9,680
29/07/2026 10,400 -0.1 (-0.95%) 491,100 5,034.7 0 0 10,500 11,200 9,770
28/07/2026 10,500 0.1 (0.96%) 540,300 5,509.83 0 0 10,400 11,100 9,680
27/07/2026 10,400 -0.4 (-3.7%) 486,900 5,069.14 0 0 10,800 11,550 10,050
24/07/2026 10,800 0 (0%) 259,400 2,764.58 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.1 (0.93%) 366,300 3,855.23 0 0 10,700 11,400 9,960
22/07/2026 10,700 -0.15 (-1.38%) 329,500 3,499.24 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.2 (-1.81%) 218,900 2,371.95 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.15 (-1.34%) 555,800 6,007.89 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.05 (-0.44%) 177,500 1,975.72 0 0 11,250 12,000 10,500
16/07/2026 11,250 0 (0%) 368,200 4,068.34 0 0 11,250 12,000 10,500
15/07/2026 11,250 -0.05 (-0.44%) 231,100 2,585.14 0 0 11,300 12,050 10,550
14/07/2026 11,300 0.1 (0.89%) 204,200 2,288.19 0 0 11,200 11,950 10,450
13/07/2026 11,200 -0.2 (-1.75%) 451,000 5,060.59 0 0 11,400 12,150 10,650
10/07/2026 11,400 -0.05 (-0.44%) 277,500 3,168.19 0 0 11,450 12,250 10,650
09/07/2026 11,450 -0.15 (-1.29%) 276,500 3,181.23 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 318,900 3,698.35 0 0 11,650 12,450 10,850
07/07/2026 11,650 0.05 (0.43%) 225,500 2,622.01 0 0 11,600 12,400 10,800
06/07/2026 11,600 -0.2 (-1.69%) 504,400 5,876.25 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 277,100 3,295.05 0 0 11,950 12,750 11,150
02/07/2026 11,950 -0.2 (-1.65%) 452,700 5,484.95 0 0 12,150 13,000 11,300
01/07/2026 12,150 0.15 (1.25%) 416,700 5,037.77 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.3 (-2.44%) 292,000 3,547.2 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.6 (5.13%) 564,600 6,815.7 0 0 11,700 12,500 10,900
26/06/2026 11,700 -0.2 (-1.68%) 298,900 3,513.72 0 0 11,900 12,700 11,100
25/06/2026 11,900 0 (0%) 106,400 1,265.43 0 0 11,900 12,700 11,100
24/06/2026 11,900 0.1 (0.85%) 299,900 3,532.89 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.15 (-1.26%) 341,600 4,079.31 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.15 (-1.24%) 309,000 3,711.24 0 0 12,100 12,900 11,300
19/06/2026 12,100 0 (0%) 227,800 2,767.7 0 0 12,100 12,900 11,300
18/06/2026 12,100 -0.2 (-1.63%) 223,500 2,726.66 0 0 12,300 13,150 11,450
17/06/2026 12,300 0.2 (1.65%) 560,900 6,883.67 0 0 12,100 12,900 11,300
16/06/2026 12,100 0 (0%) 387,000 4,684.99 0 0 12,100 12,900 11,300
15/06/2026 12,100 0.15 (1.26%) 315,300 3,798.1 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 459,300 5,500.65 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.25 (-2.06%) 218,300 2,615.48 0 0 12,150 13,000 11,300
10/06/2026 12,150 0 (0%) 644,000 7,802.77 0 0 12,150 13,000 11,300
09/06/2026 12,150 -0.05 (-0.41%) 557,600 6,696.39 0 0 12,200 13,050 11,350
08/06/2026 12,200 -0.2 (-1.61%) 533,200 6,441.31 0 0 12,400 13,250 11,550
05/06/2026 12,400 0.15 (1.22%) 573,100 6,968.83 0 0 12,250 13,100 11,400
04/06/2026 12,250 0.05 (0.41%) 475,700 5,777.77 0 0 12,200 13,050 11,350
03/06/2026 12,200 0 (0%) 366,300 4,461.33 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.35 (-2.79%) 550,800 6,800.14 0 0 12,550 13,400 11,700
01/06/2026 12,550 -0.25 (-1.95%) 241,400 3,049.93 0 0 12,800 13,650 11,950
29/05/2026 12,800 -0.1 (-0.78%) 461,400 5,866.67 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.2 (-1.53%) 1,023,700 13,073.37 0 0 13,100 14,000 12,200
27/05/2026 13,100 0.25 (1.95%) 410,000 5,287.43 0 0 12,850 13,700 12,000
26/05/2026 12,850 0.2 (1.58%) 453,400 5,770.11 1,063,400 12,548.12 12,650 13,500 11,800
25/05/2026 12,650 -0.2 (-1.56%) 353,600 4,492.85 0 0 12,850 13,700 12,000
22/05/2026 12,850 0.2 (1.58%) 555,600 7,051.45 350,000 4,130 12,650 13,500 11,800
21/05/2026 12,650 -0.2 (-1.56%) 226,000 2,869.91 0 0 12,850 13,700 12,000
20/05/2026 12,850 0 (0%) 813,900 10,253.6 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.15 (-1.15%) 371,900 4,794.97 0 0 13,000 13,900 12,100
18/05/2026 13,000 0 (0%) 772,600 9,937.23 77,300 1,004.9 13,000 13,900 12,100
15/05/2026 13,000 0.1 (0.78%) 426,500 5,523.67 0 0 12,900 13,800 12,000
14/05/2026 12,900 -0.3 (-2.27%) 372,900 4,855.38 76,200 1,005.84 13,200 14,100 12,300
13/05/2026 13,200 0.05 (0.38%) 698,900 9,087.1 0 0 13,150 14,050 12,250
12/05/2026 13,150 -0.05 (-0.38%) 513,300 6,689.62 0 0 13,200 14,100 12,300
11/05/2026 13,200 -0.1 (-0.75%) 619,600 8,067.6 0 0 13,300 14,200 12,400
08/05/2026 13,300 0.4 (3.1%) 1,304,500 16,730.42 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.3 (-2.27%) 728,400 9,498.88 76,500 1,009.8 13,200 14,100 12,300
06/05/2026 13,200 0.2 (1.54%) 489,400 6,393.74 0 0 13,000 13,900 12,100
05/05/2026 13,000 -0.2 (-1.52%) 413,500 5,451.27 0 0 13,200 14,100 12,300
04/05/2026 13,200 0.05 (0.38%) 552,500 7,367.8 0 0 13,150 14,050 12,250

Dữ liệu lịch sử - BSC

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