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
17/09/2026 9,890 0.02 (0.2%) 300 2.96 0 0 9,870 10,550 9,180
16/09/2026 9,870 0.01 (0.1%) 38,600 383.02 0 0 9,860 10,550 9,170
15/09/2026 9,860 0.18 (1.86%) 43,200 421.08 0 0 9,680 10,350 9,010
14/09/2026 9,680 -0.19 (-1.93%) 6,300 61.2 0 0 9,870 10,550 9,180
11/09/2026 9,870 0 (0%) 27,700 274.22 0 0 9,870 10,550 9,180
10/09/2026 9,870 0.07 (0.71%) 48,800 482.2 0 0 9,800 10,450 9,120
09/09/2026 9,800 -0.05 (-0.51%) 22,700 223.04 0 0 9,850 10,500 9,170
08/09/2026 9,850 0.03 (0.31%) 12,900 126.97 0 0 9,820 10,500 9,140
07/09/2026 9,820 0.1 (1.03%) 2,500 24.52 0 0 9,720 10,400 9,040
04/09/2026 9,720 -0.14 (-1.42%) 54,300 528.22 0 0 9,860 10,550 9,170
03/09/2026 9,860 0 (0%) 35,000 345.07 0 0 9,860 10,550 9,170
28/08/2026 9,860 0.05 (0.51%) 13,900 136.5 0 0 9,810 10,450 9,130
27/08/2026 9,810 -0.07 (-0.71%) 8,800 85.98 0 0 9,880 10,550 9,190
26/08/2026 9,880 0.01 (0.1%) 30,200 297.68 0 0 9,870 10,550 9,180
25/08/2026 9,870 0 (0%) 40,700 398.23 0 0 9,870 10,550 9,180
24/08/2026 9,870 0.02 (0.2%) 52,900 521.87 0 0 9,850 10,500 9,170
21/08/2026 9,850 0.04 (0.41%) 10,400 102.07 0 0 9,810 10,450 9,130
20/08/2026 9,810 0.01 (0.1%) 4,400 43.15 0 0 9,800 10,450 9,120
19/08/2026 9,800 -0.01 (-0.1%) 10,100 99.04 0 0 9,810 10,450 9,130
18/08/2026 9,810 -0.01 (-0.1%) 5,600 55.04 0 0 9,820 10,500 9,140
17/08/2026 9,820 0.02 (0.2%) 10,700 104.9 0 0 9,800 10,450 9,120
14/08/2026 9,800 -0.04 (-0.41%) 19,600 192.14 0 0 9,840 10,500 9,160
13/08/2026 9,840 -0.07 (-0.71%) 16,500 162.74 0 0 9,910 10,600 9,220
12/08/2026 9,910 -0.02 (-0.2%) 126,700 1,254.49 0 0 9,930 10,600 9,240
11/08/2026 9,930 -0.02 (-0.2%) 93,800 930.15 0 0 9,950 10,600 9,260
10/08/2026 9,950 -0.03 (-0.3%) 55,200 548.58 0 0 9,980 10,650 9,290
07/08/2026 9,980 0 (0%) 55,800 555.19 0 0 9,980 10,650 9,290
06/08/2026 9,980 0.12 (1.22%) 14,500 144.59 0 0 9,860 10,550 9,170
05/08/2026 10,850 -0.05 (-0.46%) 50,600 548.72 0 0 10,900 11,650 10,150
04/08/2026 10,900 0 (0%) 42,000 455.94 0 0 10,900 11,650 10,150
03/08/2026 10,900 0.3 (2.83%) 74,600 802.48 0 0 10,600 11,300 9,860
31/07/2026 10,600 -0.1 (-0.93%) 17,100 183.33 0 0 10,700 11,400 9,960
30/07/2026 10,700 0.15 (1.42%) 37,700 398.86 0 0 10,550 11,250 9,820
29/07/2026 10,550 0.05 (0.48%) 22,600 236.42 0 0 10,500 11,200 9,770
28/07/2026 10,500 0 (0%) 13,500 141. 0 0 10,500 11,200 9,770
27/07/2026 10,500 -0.05 (-0.47%) 59,300 623.24 0 0 10,550 11,250 9,820
24/07/2026 10,550 0.15 (1.44%) 66,300 698.92 0 0 10,400 11,100 9,680
23/07/2026 10,400 -0.2 (-1.89%) 90,100 939.44 0 0 10,600 11,300 9,860
22/07/2026 10,600 -0.1 (-0.93%) 44,300 465.42 0 0 10,700 11,400 9,960
21/07/2026 10,700 0.15 (1.42%) 8,400 89.04 0 0 10,550 11,250 9,820
20/07/2026 10,550 -0.2 (-1.86%) 31,800 334.76 0 0 10,750 11,500 10,000
17/07/2026 10,750 -0.25 (-2.27%) 29,800 320.9 0 0 11,000 11,750 10,250
16/07/2026 11,000 0.05 (0.46%) 46,400 498.21 0 0 10,950 11,700 10,200
15/07/2026 10,950 0 (0%) 55,600 603.63 0 0 10,950 11,700 10,200
14/07/2026 10,950 0.1 (0.92%) 6,000 65.5 0 0 10,850 11,600 10,100
13/07/2026 10,850 -0.1 (-0.91%) 32,100 347.95 0 0 10,950 11,700 10,200
10/07/2026 10,950 -0.05 (-0.45%) 2,900 31.76 0 0 11,000 11,750 10,250
09/07/2026 11,000 -0.05 (-0.45%) 47,800 516.33 0 0 11,050 11,800 10,300
08/07/2026 11,050 0 (0%) 11,500 126.85 0 0 11,050 11,800 10,300
07/07/2026 11,050 0.05 (0.45%) 2,100 23.16 0 0 11,000 11,750 10,250
06/07/2026 11,000 -0.1 (-0.9%) 29,000 319.26 0 0 11,100 11,850 10,350
03/07/2026 11,100 0 (0%) 5,700 62.83 0 0 11,100 11,850 10,350
02/07/2026 11,100 -0.05 (-0.45%) 1,000 11.08 0 0 11,150 11,900 10,400
01/07/2026 11,150 0 (0%) 17,900 198.07 0 0 11,150 11,900 10,400
30/06/2026 11,150 0 (0%) 21,000 232.54 0 0 11,150 11,900 10,400
29/06/2026 11,150 0.05 (0.45%) 9,200 102. 0 0 11,100 11,850 10,350
26/06/2026 11,100 0.05 (0.45%) 12,700 139.75 0 0 11,050 11,800 10,300
25/06/2026 11,050 0 (0%) 85,400 940.38 0 0 11,050 11,800 10,300
24/06/2026 11,050 -0.1 (-0.9%) 23,500 260.12 0 0 11,150 11,900 10,400
23/06/2026 11,150 -0.1 (-0.89%) 29,100 325.33 0 0 11,250 12,000 10,500
22/06/2026 11,250 0.05 (0.45%) 14,400 161.06 0 0 11,200 11,950 10,450
19/06/2026 11,200 0.2 (1.82%) 11,700 130.66 0 0 11,000 11,750 10,250
18/06/2026 11,000 -0.25 (-2.22%) 23,100 256.34 0 0 11,250 12,000 10,500
17/06/2026 11,250 0.15 (1.35%) 25,200 281.02 0 0 11,100 11,850 10,350
16/06/2026 11,100 -0.2 (-1.77%) 211,100 2,347.17 0 0 11,300 12,050 10,550
15/06/2026 11,300 -0.05 (-0.44%) 28,900 326.83 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 54,200 615.12 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 122,300 1,388.15 0 0 11,350 12,100 10,600
10/06/2026 11,350 0.1 (0.89%) 80,900 913.49 0 0 11,250 12,000 10,500
09/06/2026 11,250 -0.1 (-0.88%) 19,300 213.91 0 0 11,350 12,100 10,600
08/06/2026 11,350 0.05 (0.44%) 74,100 834.57 0 0 11,300 12,050 10,550
05/06/2026 11,300 0.1 (0.89%) 160,200 1,810.01 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.05 (-0.44%) 37,200 418.19 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.05 (0.45%) 3,900 43.82 0 0 11,200 11,950 10,450
02/06/2026 11,200 -0.1 (-0.88%) 60,200 678.92 0 0 11,300 12,050 10,550
01/06/2026 11,300 0 (0%) 58,200 656.95 0 0 11,300 12,050 10,550
29/05/2026 11,300 0.1 (0.89%) 82,600 929.46 0 0 11,200 11,950 10,450
28/05/2026 11,200 0 (0%) 72,000 809.1 0 0 11,200 11,950 10,450
27/05/2026 11,200 0.05 (0.45%) 365,000 4,054.58 0 0 11,150 11,900 10,400
26/05/2026 11,150 0 (0%) 7,500 83.7 0 0 11,150 11,900 10,400
25/05/2026 11,150 -0.1 (-0.89%) 30,700 340.39 0 0 11,250 12,000 10,500
22/05/2026 11,250 0 (0%) 10,200 113.91 0 0 11,250 12,000 10,500
21/05/2026 11,250 -0.05 (-0.44%) 30,700 344.81 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.2 (-1.74%) 123,100 1,379.08 0 0 11,500 12,300 10,700
19/05/2026 11,500 -0.2 (-1.71%) 193,000 2,242.83 0 0 11,700 12,500 10,900
18/05/2026 11,700 0.3 (2.63%) 386,400 4,495.3 0 0 11,400 12,150 10,650
15/05/2026 11,400 0.05 (0.44%) 62,200 704 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.05 (0.44%) 30,700 347.32 0 0 11,300 12,050 10,550
13/05/2026 11,300 0.1 (0.89%) 211,500 2,402.03 0 0 11,200 11,950 10,450
12/05/2026 11,200 0 (0%) 9,800 109.5 0 0 11,200 11,950 10,450
11/05/2026 11,200 0.05 (0.45%) 16,000 177.16 0 0 11,150 11,900 10,400
08/05/2026 11,150 -0.05 (-0.45%) 34,700 385.9 0 0 11,200 11,950 10,450
07/05/2026 11,200 -0.15 (-1.32%) 23,800 266.07 0 0 11,350 12,100 10,600
06/05/2026 11,350 0.05 (0.44%) 90,400 1,022.83 0 0 11,300 12,050 10,550
05/05/2026 11,300 0.1 (0.89%) 49,600 558.14 0 0 11,200 11,950 10,450
04/05/2026 11,200 0 (0%) 41,900 467.45 0 0 11,200 11,950 10,450
29/04/2026 11,200 0.05 (0.45%) 80,100 891.32 0 0 11,150 11,900 10,400
28/04/2026 11,150 -0.15 (-1.33%) 213,800 2,373 0 0 11,300 12,050 10,550
24/04/2026 11,300 -0.1 (-0.88%) 88,300 1,006.2 0 0 11,400 12,150 10,650
23/04/2026 11,400 0.15 (1.33%) 223,900 2,530.48 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 122,200 1,366.81 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 293,900 3,313.1 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 24,300 274.08 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.25 (2.26%) 107,400 1,215. 0 0 11,050 11,800 10,300
16/04/2026 11,050 -0.1 (-0.9%) 43,600 484.09 0 0 11,150 11,900 10,400
15/04/2026 11,150 -0.05 (-0.45%) 34,500 386 0 0 11,200 11,950 10,450
14/04/2026 11,200 -0.1 (-0.88%) 131,500 1,469.61 0 0 11,300 12,050 10,550
13/04/2026 11,300 0 (0%) 35,200 397.62 0 0 11,300 12,050 10,550
10/04/2026 11,300 0.05 (0.44%) 414,300 4,623.48 0 0 11,250 12,000 10,500
09/04/2026 11,250 -0.1 (-0.88%) 15,800 176.8 0 0 11,350 12,100 10,600
08/04/2026 11,350 0.25 (2.25%) 23,300 261.91 0 0 11,100 11,850 10,350
07/04/2026 11,100 0 (0%) 15,400 171.43 0 0 11,100 11,850 10,350
06/04/2026 11,100 -0.15 (-1.33%) 38,400 428.6 0 0 11,250 12,000 10,500
03/04/2026 11,250 -0.05 (-0.44%) 25,100 282.26 0 0 11,300 12,050 10,550
02/04/2026 11,300 0 (0%) 59,300 666.96 0 0 11,300 12,050 10,550
01/04/2026 11,300 -0.1 (-0.88%) 86,100 972.09 0 0 11,400 12,150 10,650
31/03/2026 11,400 0 (0%) 34,000 385.87 0 0 11,400 12,150 10,650
30/03/2026 11,400 -0.05 (-0.44%) 106,100 1,210.97 0 0 11,450 12,250 10,650
27/03/2026 11,450 0 (0%) 88,500 1,010.78 0 0 11,450 12,250 10,650
26/03/2026 11,450 0.05 (0.44%) 120,200 1,373.44 0 0 11,400 12,150 10,650
25/03/2026 11,400 0.05 (0.44%) 101,300 1,153.4 0 0 11,350 12,100 10,600
24/03/2026 11,350 0 (0%) 76,600 864.81 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.05 (-0.44%) 130,700 1,487.79 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.15 (-1.3%) 347,500 3,983.36 0 0 11,550 12,350 10,750
19/03/2026 11,550 -0.2 (-1.7%) 169,900 1,959.97 0 0 11,750 12,550 10,950
18/03/2026 11,750 0.25 (2.17%) 236,500 2,725.67 0 0 11,500 12,300 10,700
17/03/2026 11,500 -0.15 (-1.29%) 145,100 1,682.15 0 0 11,650 12,450 10,850

Dữ liệu lịch sử - BSC

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