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 10,500 0 (0%) 0 0 0 0 10,500 0 0
28/10/2026 10,500 0.1 (0.96%) 87,800 899.77 0 0 10,400 11,400 9,400
27/10/2026 10,400 -0.2 (-1.89%) 90,812 928.62 0 0 10,600 11,600 9,600
26/10/2026 10,600 -0.1 (-0.93%) 60,350 627.7 0 0 10,700 11,700 9,700
23/10/2026 10,700 0 (0%) 128,253 1,354.43 0 0 10,700 11,700 9,700
22/10/2026 10,700 -0.1 (-0.93%) 272,475 2,912.14 0 0 10,800 11,800 9,800
21/10/2026 10,800 0.9 (9.09%) 460,593 4,587.88 0 0 9,900 10,800 9,000
20/10/2026 9,900 0.7 (7.61%) 894,600 8,072.56 0 0 9,200 10,100 8,300
19/10/2026 9,200 -0.2 (-2.13%) 233,265 2,131.27 0 0 9,400 10,300 8,500
16/10/2026 9,400 -0.1 (-1.05%) 451,581 4,260. 0 0 9,500 10,400 8,600
15/10/2026 9,500 0 (0%) 181,371 1,719.08 0 0 9,500 10,400 8,600
14/10/2026 9,500 -0.1 (-1.04%) 228,125 2,117.1 0 0 9,600 10,500 8,700
13/10/2026 9,600 -0.4 (-4%) 369,835 3,562.52 0 0 10,000 11,000 9,000
12/10/2026 10,000 0 (0%) 225,216 2,225.15 0 0 10,000 11,000 9,000
09/10/2026 10,000 0.3 (3.09%) 494,483 4,725.71 0 0 9,700 10,600 8,800
08/10/2026 9,700 -0.1 (-1.02%) 159,421 1,540.02 0 0 9,800 10,700 8,900
07/10/2026 9,800 0.5 (5.38%) 536,479 5,149.19 0 0 9,300 10,200 8,400
06/10/2026 9,300 0 (0%) 204,337 1,891.75 0 0 9,300 10,200 8,400
05/10/2026 9,300 0.8 (9.41%) 308,531 2,799.48 0 0 8,500 9,300 7,700
02/10/2026 8,500 0.6 (7.59%) 321,872 2,656.93 0 0 7,900 8,600 7,200
01/10/2026 7,900 0.1 (1.28%) 154,190 1,198.81 0 0 7,800 8,500 7,100
30/09/2026 7,800 0 (0%) 141,165 1,088.15 0 0 7,800 8,500 7,100
29/09/2026 7,800 0.5 (6.85%) 221,602 1,629.98 0 0 7,300 8,000 6,600
28/09/2026 7,300 -0.1 (-1.35%) 145,109 1,044.16 0 0 7,400 8,100 6,700
25/09/2026 7,400 0.1 (1.37%) 35,410 256.72 0 0 7,300 8,000 6,600
24/09/2026 7,300 0.3 (4.29%) 261,513 1,823.54 0 0 7,000 7,700 6,300
23/09/2026 7,000 -0.2 (-2.78%) 223,500 1,555 0 0 7,200 7,900 6,500
22/09/2026 7,200 0.5 (7.46%) 320,670 2,178.28 0 0 6,700 7,300 6,100
21/09/2026 6,700 0 (0%) 192,405 1,274.83 0 0 6,700 7,300 6,100
18/09/2026 6,700 0 (0%) 216,100 1,427.04 0 0 6,700 7,300 6,100
17/09/2026 6,700 0.1 (1.52%) 189,350 1,237.38 0 0 6,600 7,200 6,000
16/09/2026 6,600 0 (0%) 177,601 1,166.98 0 0 6,600 7,200 6,000
15/09/2026 6,600 0.1 (1.54%) 210,857 1,369.78 0 0 6,500 7,100 5,900
14/09/2026 6,500 -0.1 (-1.52%) 211,130 1,375.58 0 0 6,600 7,200 6,000
11/09/2026 6,600 -0.1 (-1.49%) 213,533 1,404.86 0 0 6,700 7,300 6,100
10/09/2026 6,700 0 (0%) 229,433 1,524.13 0 0 6,700 7,300 6,100
09/09/2026 6,700 0 (0%) 192,200 1,273.16 0 0 6,700 7,300 6,100
08/09/2026 6,700 0 (0%) 209,303 1,377.07 0 0 6,700 7,300 6,100
07/09/2026 6,700 0 (0%) 247,191 1,630.72 0 0 6,700 7,300 6,100
04/09/2026 6,700 0 (0%) 260,932 1,724.66 0 0 6,700 7,300 6,100
03/09/2026 6,700 -0.1 (-1.47%) 251,631 1,679.71 0 0 6,800 7,400 6,200
28/08/2026 6,800 0.1 (1.49%) 331,000 2,212.6 0 0 6,700 7,300 6,100
27/08/2026 6,700 0 (0%) 578,512 3,818.23 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.2 (3.08%) 289,942 1,911.73 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.1 (1.56%) 178,220 1,179.66 0 0 6,400 7,000 5,800
24/08/2026 6,400 -0.3 (-4.48%) 166,860 1,088.56 0 0 6,700 7,300 6,100
21/08/2026 6,700 0.1 (1.52%) 119,353 786.57 0 0 6,600 7,200 6,000
20/08/2026 6,600 0 (0%) 77,200 505.32 0 0 6,600 7,200 6,000
19/08/2026 6,600 0 (0%) 201,300 1,328.47 0 0 6,600 7,200 6,000
18/08/2026 6,600 0 (0%) 99,765 656.86 0 0 6,600 7,200 6,000
17/08/2026 6,600 0 (0%) 115,123 746.02 0 0 6,600 7,200 6,000
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/08/2026 6,600 0 (0%) 89,600 590.47 0 0 6,600 7,200 6,000
12/08/2026 6,600 0.1 (1.54%) 88,746 585.25 0 0 6,500 7,100 5,900
11/08/2026 6,500 0 (0%) 44,401 288.61 0 0 6,500 7,100 5,900
10/08/2026 6,500 0.1 (1.56%) 6,910 43.75 0 0 6,400 7,000 5,800
07/08/2026 6,400 0 (0%) 1,000 6.4 0 0 6,400 7,000 5,800
06/08/2026 6,400 -0.1 (-1.54%) 2,200 13.34 0 0 6,500 7,100 5,900
05/08/2026 6,500 0.4 (6.56%) 180 1.14 0 0 6,100 6,700 5,500
04/08/2026 6,100 -0.4 (-6.15%) 2,200 13.42 0 0 6,500 7,100 5,900
03/08/2026 6,500 0 (0%) 60 0.35 0 0 6,500 7,100 5,900
31/07/2026 6,500 0.4 (6.56%) 600 3.7 0 0 6,100 6,700 5,500
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/07/2026 6,100 0.1 (1.67%) 3,200 19.52 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.3 (-4.76%) 5,000 30 0 0 6,300 6,900 5,700
24/07/2026 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,100 5,900
23/07/2026 6,500 0 (0%) 1,200 7.82 0 0 6,500 7,100 5,900
22/07/2026 6,500 0.5 (8.33%) 3,600 22.04 0 0 6,000 6,600 5,400
21/07/2026 6,000 -0.5 (-7.69%) 163 1.01 0 0 6,500 7,100 5,900
20/07/2026 6,500 -0.1 (-1.52%) 125 0.81 0 0 6,600 7,200 6,000
17/07/2026 6,600 0 (0%) 50 0.32 0 0 6,600 7,200 6,000
16/07/2026 6,600 0.6 (10%) 4,214 24.98 0 0 6,000 6,600 5,400
15/07/2026 6,000 -0.4 (-6.25%) 459 2.82 0 0 6,400 7,000 5,800
14/07/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
13/07/2026 6,400 0 (0%) 10,000 64 0 0 6,400 7,000 5,800
10/07/2026 6,400 -0.5 (-7.25%) 200 1.28 0 0 6,900 7,500 6,300
09/07/2026 6,900 -0.7 (-9.21%) 1,900 13.11 0 0 7,600 8,300 6,900
08/07/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 7,800 6,400
07/07/2026 7,100 0.5 (7.58%) 100 0.71 0 0 6,600 7,200 6,000
06/07/2026 6,600 0 (0%) 2,700 17.82 0 0 6,600 7,200 6,000
03/07/2026 6,600 -0.4 (-5.71%) 681 4.47 0 0 7,000 7,700 6,300
02/07/2026 7,000 -0.7 (-9.09%) 4,111 30.59 0 0 7,700 8,400 7,000
01/07/2026 7,700 0.7 (10%) 4,913 36.06 0 0 7,000 7,700 6,300
30/06/2026 7,000 0.4 (6.06%) 5,800 39.59 0 0 6,600 7,200 6,000
29/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,100 5,900
26/06/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,100 5,900
25/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/06/2026 6,500 0 (0%) 155 0.99 0 0 6,500 7,100 5,900
23/06/2026 6,500 0.1 (1.56%) 1,932 12.48 0 0 6,400 7,000 5,800
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/06/2026 6,400 0 (0%) 3,500 22.4 0 0 6,400 7,000 5,800
18/06/2026 6,400 0 (0%) 11 0.07 0 0 6,400 7,000 5,800
17/06/2026 6,400 0.3 (4.92%) 8,500 53.64 0 0 6,100 6,700 5,500
16/06/2026 6,700 0.1 (1.52%) 1,150 7.71 0 0 6,600 7,200 6,000
15/06/2026 6,600 0 (0%) 350 2.33 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 2,700 17.82 0 0 6,500 7,100 5,900
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/06/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
09/06/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
08/06/2026 6,300 -0.5 (-7.35%) 13,800 87.75 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
04/06/2026 6,800 0.1 (1.49%) 4,201 28.56 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0.1 (1.52%) 2,500 16.51 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.2 (-2.94%) 2,001 13.26 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 2,233 15.16 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 5,000 33.2 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 211 1.44 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.1 (-1.45%) 13,500 93.08 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0.1 (1.47%) 7,600 52.44 0 0 6,800 7,400 6,200
15/05/2026 6,800 0.1 (1.49%) 28,310 192.21 0 0 6,700 7,300 6,100
14/05/2026 6,700 0.3 (4.69%) 2,382 15.5 0 0 6,400 7,000 5,800
13/05/2026 6,400 -0.3 (-4.48%) 67,824 449.14 0 0 6,700 7,300 6,100
12/05/2026 6,700 -0.1 (-1.47%) 43,902 301.54 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.2 (-2.86%) 50,860 357.4 0 0 7,000 7,700 6,300
08/05/2026 7,000 -0.1 (-1.41%) 30,953 219.36 0 0 7,100 7,800 6,400
07/05/2026 7,100 0.3 (4.41%) 6,330 44.17 0 0 6,800 7,400 6,200
06/05/2026 6,800 0.4 (6.25%) 29,732 207.7 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.2 (-3.03%) 109,400 740.24 0 0 6,600 7,200 6,000
04/05/2026 6,600 -0.1 (-1.49%) 28,200 186.2 0 0 6,700 7,300 6,100
29/04/2026 6,700 0 (0%) 73,650 512.05 0 0 6,700 7,300 6,100

Dữ liệu lịch sử - BSC

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