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
24/07/2026 8,470 -0.06 (-0.7%) 32,100 269.85 0 0 8,530 9,120 7,940
23/07/2026 8,530 -0.01 (-0.12%) 96,700 824.4 0 0 8,540 9,130 7,950
22/07/2026 8,540 -0.11 (-1.27%) 107,500 915.35 0 0 8,650 9,250 8,050
21/07/2026 8,650 -0.02 (-0.23%) 556,000 4,864.5 0 0 8,670 9,270 8,070
20/07/2026 8,670 -0.4 (-4.41%) 311,400 2,752.18 0 0 9,070 9,700 8,440
17/07/2026 9,070 -0.13 (-1.41%) 63,600 577.7 0 0 9,200 9,840 8,560
16/07/2026 9,200 -0.04 (-0.43%) 154,100 1,405.32 0 0 9,240 9,880 8,600
15/07/2026 9,240 -0.06 (-0.65%) 54,400 503.77 0 0 9,300 9,950 8,650
14/07/2026 9,300 0.05 (0.54%) 195,300 1,808.5 0 0 9,250 9,890 8,610
13/07/2026 9,250 -0.2 (-2.12%) 138,200 1,288.97 0 0 9,450 10,100 8,790
10/07/2026 9,450 -0.01 (-0.11%) 38,100 360.19 0 0 9,460 10,100 8,800
09/07/2026 9,460 -0.05 (-0.53%) 70,100 665.04 0 0 9,510 10,150 8,850
08/07/2026 9,510 0 (0%) 79,300 752.66 0 0 9,510 10,150 8,850
07/07/2026 9,510 -0.09 (-0.94%) 88,300 840.75 0 0 9,600 10,250 8,930
06/07/2026 9,600 -0.07 (-0.72%) 84,200 810.9 0 0 9,670 10,300 9,000
03/07/2026 9,670 0 (0%) 138,000 1,326.42 0 0 9,670 10,300 9,000
02/07/2026 9,670 0 (0%) 43,400 420.94 0 0 9,670 10,300 9,000
01/07/2026 9,670 0.24 (2.55%) 247,800 2,372.98 0 0 9,430 10,050 8,770
30/06/2026 9,430 0 (0%) 187,200 1,756.72 0 0 9,430 10,050 8,770
29/06/2026 9,430 -0.09 (-0.95%) 95,200 900.14 0 0 9,520 10,150 8,860
26/06/2026 9,520 -0.08 (-0.83%) 81,200 774.65 0 0 9,600 10,250 8,930
25/06/2026 9,600 -0.03 (-0.31%) 132,700 1,276.21 0 0 9,630 10,300 8,960
24/06/2026 9,630 -0.07 (-0.72%) 124,100 1,199.31 0 0 9,700 10,350 9,030
23/06/2026 9,700 -0.02 (-0.21%) 130,600 1,268.41 0 0 9,720 10,400 9,040
22/06/2026 9,720 -0.02 (-0.21%) 42,700 415.45 0 0 9,740 10,400 9,060
19/06/2026 9,740 -0.04 (-0.41%) 60,300 589.29 0 0 9,780 10,450 9,100
18/06/2026 9,780 0 (0%) 67,700 662.11 0 0 9,780 10,450 9,100
17/06/2026 9,780 0.01 (0.1%) 97,600 953.51 0 0 9,770 10,450 9,090
16/06/2026 9,770 0.01 (0.1%) 97,800 956.04 0 0 9,760 10,400 9,080
15/06/2026 9,760 -0.03 (-0.31%) 91,800 898.86 0 0 9,790 10,450 9,110
12/06/2026 9,790 -0.03 (-0.31%) 84,700 831.14 0 0 9,820 10,500 9,140
11/06/2026 9,820 -0.04 (-0.41%) 129,700 1,270.33 0 0 9,860 10,550 9,170
10/06/2026 9,860 -0.06 (-0.6%) 39,000 385.32 0 0 9,920 10,600 9,230
09/06/2026 9,920 -0.02 (-0.2%) 68,300 672.85 0 0 9,940 10,600 9,250
08/06/2026 9,940 0 (0%) 154,700 1,529.24 0 0 9,940 10,600 9,250
05/06/2026 9,940 0 (0%) 130,200 1,294.85 0 0 9,940 10,600 9,250
04/06/2026 9,940 -0.01 (-0.1%) 63,100 628.26 0 0 9,950 10,600 9,260
03/06/2026 9,950 0 (0%) 73,700 733.75 0 0 9,950 10,600 9,260
02/06/2026 9,950 -0.05 (-0.5%) 130,700 1,299.76 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.01 (0.1%) 46,900 470.17 0 0 9,990 10,650 9,300
29/05/2026 9,990 -0.01 (-0.1%) 67,000 669.23 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 60,200 604.46 0 0 10,000 10,700 9,300
27/05/2026 10,000 0.03 (0.3%) 184,400 1,861.38 0 0 9,970 10,650 9,280
26/05/2026 9,970 0.02 (0.2%) 62,700 624.54 0 0 9,950 10,600 9,260
25/05/2026 9,950 0.06 (0.61%) 74,000 736.27 0 0 9,890 10,550 9,200
22/05/2026 9,890 0 (0%) 86,000 849.59 0 0 9,890 10,550 9,200
21/05/2026 9,890 0.01 (0.1%) 140,400 1,389.08 0 0 9,880 10,550 9,190
20/05/2026 9,880 -0.12 (-1.2%) 230,300 2,284.48 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.05 (-0.5%) 261,300 2,617.58 0 0 10,050 10,750 9,350
18/05/2026 10,050 -0.05 (-0.5%) 236,900 2,377.17 0 0 10,100 10,800 9,400
15/05/2026 10,100 -0.05 (-0.49%) 122,200 1,231.01 0 0 10,150 10,850 9,440
14/05/2026 10,150 0.05 (0.5%) 91,500 926.37 0 0 10,100 10,800 9,400
13/05/2026 10,100 0 (0%) 163,500 1,649.88 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 173,900 1,759.71 0 0 10,100 10,800 9,400
11/05/2026 10,100 -0.25 (-2.42%) 466,000 4,738.75 0 0 10,350 11,050 9,630
08/05/2026 10,350 0 (0%) 190,800 1,961.52 0 0 10,350 11,050 9,630
07/05/2026 10,350 0 (0%) 100,600 1,040.26 0 0 10,350 11,050 9,630
06/05/2026 10,350 0.05 (0.49%) 135,000 1,392.53 0 0 10,300 11,000 9,580
05/05/2026 10,300 -0.05 (-0.48%) 199,700 2,057.76 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 166,900 1,721.94 0 0 10,250 10,950 9,540
29/04/2026 10,250 0.05 (0.49%) 255,700 2,600.35 0 0 10,200 10,900 9,490
28/04/2026 10,200 -0.05 (-0.49%) 185,900 1,900.42 0 0 10,250 10,950 9,540
24/04/2026 10,250 -0.1 (-0.97%) 270,600 2,776.89 0 0 10,350 11,050 9,630
23/04/2026 10,350 0 (0%) 393,900 4,055.05 0 0 10,350 11,050 9,630
22/04/2026 10,350 0 (0%) 332,500 3,450.57 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 534,100 5,550.21 0 0 10,500 11,200 9,770
20/04/2026 10,500 -0.05 (-0.47%) 204,400 2,150.64 0 0 10,550 11,250 9,820
17/04/2026 10,550 0.05 (0.48%) 271,100 2,866.09 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 367,400 3,886.45 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.05 (-0.47%) 278,000 2,934.52 0 0 10,600 11,300 9,860
14/04/2026 10,600 0.05 (0.47%) 220,200 2,332.35 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 157,300 1,650.37 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.05 (-0.47%) 203,600 2,152.78 0 0 10,550 11,250 9,820
09/04/2026 10,550 0.05 (0.48%) 293,900 3,095.36 0 0 10,500 11,200 9,770
08/04/2026 10,500 0.3 (2.94%) 368,300 3,862.34 0 0 10,200 10,900 9,490
07/04/2026 10,200 -0.2 (-1.92%) 400,200 4,111.73 0 0 10,400 11,100 9,680
06/04/2026 10,400 -0.05 (-0.48%) 153,700 1,599.2 0 0 10,450 11,150 9,720
03/04/2026 10,450 0 (0%) 127,000 1,325.23 0 0 10,450 11,150 9,720
02/04/2026 10,450 -0.2 (-1.88%) 281,300 2,950.63 0 0 10,650 11,350 9,910
01/04/2026 10,650 0 (0%) 482,200 5,111.04 0 0 10,650 11,350 9,910
31/03/2026 10,650 0 (0%) 490,700 5,228.95 0 0 10,650 11,350 9,910
30/03/2026 10,650 0.1 (0.95%) 267,100 2,805.31 0 0 10,550 11,250 9,820
27/03/2026 10,550 0.2 (1.93%) 280,700 2,927.29 0 0 10,350 11,050 9,630
26/03/2026 10,350 -0.05 (-0.48%) 159,700 1,662.56 0 0 10,400 11,100 9,680
25/03/2026 10,400 0.05 (0.48%) 227,300 2,375.37 0 0 10,350 11,050 9,630
24/03/2026 10,350 0.2 (1.97%) 263,100 2,713.17 0 0 10,150 10,850 9,440
23/03/2026 10,150 -0.35 (-3.33%) 771,700 7,877.47 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 246,900 2,598.09 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.05 (-0.47%) 340,900 3,586.42 0 0 10,550 11,250 9,820
18/03/2026 10,550 -0.2 (-1.86%) 148,600 1,581.17 0 0 10,750 11,500 10,000
17/03/2026 10,750 0.15 (1.42%) 363,400 3,918.53 0 0 10,600 11,300 9,860
16/03/2026 10,600 0.15 (1.44%) 287,500 3,033.19 0 0 10,450 11,150 9,720
13/03/2026 10,450 0.1 (0.97%) 480,000 5,029.85 0 0 10,350 11,050 9,630
12/03/2026 10,350 -0.2 (-1.9%) 117,200 1,217.53 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.15 (1.44%) 156,000 1,639.45 0 0 10,400 11,100 9,680
10/03/2026 10,400 0.44 (4.42%) 539,400 5,506.74 0 0 9,960 10,650 9,270
09/03/2026 9,960 -0.74 (-6.92%) 1,963,200 19,586.26 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.25 (-2.28%) 430,200 4,599.88 0 0 10,950 11,700 10,200
05/03/2026 10,950 0.05 (0.46%) 551,500 6,059.93 0 0 10,900 11,650 10,150
04/03/2026 10,900 -0.25 (-2.24%) 914,300 9,954.03 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.05 (0.45%) 451,000 5,021.58 498,000 5,527.8 11,100 11,850 10,350
02/03/2026 11,100 -0.3 (-2.63%) 731,900 8,148.73 495,000 5,643 11,400 12,150 10,650
27/02/2026 11,400 -0.05 (-0.44%) 363,200 4,131.35 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 401,700 4,578.58 0 0 11,450 12,250 10,650
25/02/2026 11,450 -0.15 (-1.29%) 558,200 6,421.82 0 0 11,600 12,400 10,800
24/02/2026 11,600 0.25 (2.2%) 1,128,800 13,123.77 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.15 (1.34%) 389,000 4,402.6 0 0 11,200 11,950 10,450
13/02/2026 11,200 0 (0%) 345,200 3,873.12 0 0 11,200 11,950 10,450
12/02/2026 11,200 -0.05 (-0.44%) 252,700 2,839.8 0 0 11,250 12,000 10,500
11/02/2026 11,250 0.05 (0.45%) 507,700 5,717.74 0 0 11,200 11,950 10,450
10/02/2026 11,200 0 (0%) 535,900 5,999.52 0 0 11,200 11,950 10,450
09/02/2026 11,200 -0.1 (-0.88%) 324,700 3,660.84 0 0 11,300 12,050 10,550
06/02/2026 11,300 -0.45 (-3.83%) 952,700 10,928.72 0 0 11,750 12,550 10,950
05/02/2026 11,750 -0.15 (-1.26%) 892,700 10,537.94 0 0 11,900 12,700 11,100
04/02/2026 11,900 0.75 (6.73%) 2,107,500 24,569.94 0 0 11,150 11,900 10,400
03/02/2026 11,150 0.05 (0.45%) 515,800 5,735.89 0 0 11,100 11,850 10,350
02/02/2026 11,100 0.2 (1.83%) 437,200 4,811.04 0 0 10,900 11,650 10,150
30/01/2026 10,900 0.25 (2.35%) 243,800 2,647.92 0 0 10,650 11,350 9,910
29/01/2026 10,650 0.05 (0.47%) 216,200 2,301.51 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.15 (-1.4%) 329,000 3,509.57 0 0 10,750 11,500 10,000
27/01/2026 10,750 -0.05 (-0.46%) 244,000 2,617.55 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.35 (-3.14%) 534,800 5,825.29 0 0 11,150 11,900 10,400

Dữ liệu lịch sử - BSC

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