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 11,000 0.3 (2.8%) 1,000 11 0 0 10,700 12,300 9,100
27/10/2026 10,700 -0.3 (-2.73%) 2,700 28.91 0 0 11,000 12,600 9,400
26/10/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
23/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/10/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
21/10/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,600 9,400
20/10/2026 11,000 -0.2 (-1.79%) 4,100 45.1 0 0 11,200 12,800 9,600
19/10/2026 11,000 -1 (-8.33%) 400 4.46 0 0 12,000 13,800 10,200
16/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2026 12,000 1.4 (13.21%) 201 2.41 0 0 10,600 12,100 9,100
13/10/2026 10,600 -0.1 (-0.93%) 2,500 26.45 0 0 10,700 12,300 9,100
12/10/2026 10,700 0 (0%) 500 5.35 0 0 10,700 12,300 9,100
09/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/10/2026 10,700 0 (0%) 5,900 63.13 0 0 10,700 12,300 9,100
06/10/2026 10,600 -0.2 (-1.85%) 7,100 75.68 0 0 10,800 12,400 9,200
05/10/2026 10,800 -0.6 (-5.26%) 2,900 31.34 0 0 11,400 13,100 9,700
02/10/2026 11,400 0.6 (5.56%) 100 1.14 0 0 10,800 12,400 9,200
01/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
28/09/2026 10,800 0 (0%) 3,000 32.4 0 0 10,800 12,400 9,200
25/09/2026 10,800 0 (0%) 905 9.78 0 0 10,800 12,400 9,200
24/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/09/2026 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
22/09/2026 10,800 -0.1 (-0.92%) 3,500 37.83 0 0 10,900 12,500 9,300
21/09/2026 11,000 0.1 (0.92%) 600 6.55 0 0 10,900 12,500 9,300
18/09/2026 10,900 0 (0%) 800 8.72 0 0 10,900 12,500 9,300
17/09/2026 11,000 0.1 (0.92%) 1,200 13.03 0 0 10,900 12,500 9,300
16/09/2026 10,900 0 (0%) 1,001 10.91 0 0 10,900 12,500 9,300
15/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/09/2026 10,800 0 (0%) 4,000 43.73 0 0 10,800 12,400 9,200
11/09/2026 10,800 -0.2 (-1.82%) 6,800 73.41 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
09/09/2026 11,000 0 (0%) 1,300 14.3 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
07/09/2026 11,000 0 (0%) 10,300 113.3 0 0 11,000 12,600 9,400
04/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
25/08/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
24/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 3,200 35.2 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
17/08/2026 11,000 0.1 (0.92%) 200 2.2 0 0 10,900 12,500 9,300
14/08/2026 11,000 0 (0%) 3,400 37.2 0 0 11,000 12,600 9,400
13/08/2026 11,100 -0.3 (-2.63%) 5,100 56.11 0 0 11,400 13,100 9,700
12/08/2026 11,400 0.4 (3.64%) 100 1.14 0 0 11,000 12,600 9,400
11/08/2026 11,300 0.3 (2.73%) 10,300 113.39 0 0 11,000 12,600 9,400
10/08/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
07/08/2026 11,000 0 (0%) 10,300 113.3 0 0 11,000 12,600 9,400
06/08/2026 11,400 -0.1 (-0.87%) 5,300 58.44 0 0 11,500 13,200 9,800
05/08/2026 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
04/08/2026 11,300 -0.2 (-1.74%) 2,300 25.97 0 0 11,500 13,200 9,800
03/08/2026 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
31/07/2026 11,300 -0.1 (-0.88%) 100 1.13 0 0 11,400 13,100 9,700
30/07/2026 11,400 0.2 (1.79%) 500 5.71 0 0 11,200 12,800 9,600
29/07/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,800 9,600
28/07/2026 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,800 9,600
27/07/2026 11,200 -0.3 (-2.61%) 2,900 32.49 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 300 3.44 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 500 5.75 0 0 11,500 13,200 9,800
22/07/2026 11,500 -0.2 (-1.71%) 600 6.91 0 0 11,700 13,400 10,000
21/07/2026 11,700 0 (0%) 300 3.51 0 0 11,700 13,400 10,000
20/07/2026 11,800 -0.1 (-0.84%) 300 3.52 0 0 11,900 13,600 10,200
17/07/2026 11,900 0.4 (3.48%) 200 2.38 0 0 11,500 13,200 9,800
16/07/2026 11,500 0.2 (1.77%) 20,700 238.05 0 0 11,300 12,900 9,700
15/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/07/2026 11,100 -0.8 (-6.72%) 1,200 13.52 0 0 11,900 13,600 10,200
10/07/2026 12,000 -0.7 (-5.51%) 4,600 54.95 0 0 12,700 14,600 10,800
09/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/07/2026 12,400 -0.1 (-0.8%) 500 6.35 0 0 12,500 14,300 10,700
06/07/2026 12,900 0.9 (7.5%) 900 11.25 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 5,200 62.23 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 20,000 240 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 7,300 87.66 0 0 12,000 13,800 10,200
26/06/2026 12,000 -2 (-14.29%) 1,401 16.85 0 0 14,000 16,100 11,900
25/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 700 9.8 0 0 14,000 16,100 11,900
15/06/2026 14,000 0.6 (4.48%) 2,300 32.2 0 0 13,400 15,400 11,400
12/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
26/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/05/2026 14,600 0.3 (2.1%) 2,903 42.38 0 0 14,300 16,400 12,200
21/05/2026 14,600 0 (0%) 500 7.14 0 0 14,600 16,700 12,500
20/05/2026 14,600 -0.1 (-0.68%) 200 2.92 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/05/2026 14,500 -0.5 (-3.33%) 2,300 33.86 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 259 3.8 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 -0.5 (-3.23%) 287 4.15 0 0 15,500 17,800 13,200

Dữ liệu lịch sử - BSC

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