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 9,900 0 (0%) 0 0 0 0 9,900 0 0
28/10/2026 9,900 -0.1 (-1%) 13,300 132.41 0 0 10,000 11,000 9,000
27/10/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
26/10/2026 10,000 0 (0%) 910 9.06 0 0 10,000 11,000 9,000
23/10/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
22/10/2026 10,000 -0.2 (-1.96%) 14,100 141.05 0 0 10,200 11,200 9,200
21/10/2026 10,200 0.2 (2%) 600 6.12 0 0 10,000 11,000 9,000
20/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/10/2026 10,000 0 (0%) 12,413 124.13 0 0 10,000 11,000 9,000
16/10/2026 10,000 -0.5 (-4.76%) 302 3.02 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 301 3.16 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
09/10/2026 10,500 0.1 (0.96%) 400 4.18 0 0 10,400 11,400 9,400
08/10/2026 10,400 0.5 (5.05%) 2,900 29.16 0 0 9,900 10,800 9,000
07/10/2026 9,900 0 (0%) 802 7.94 0 0 9,900 10,800 9,000
06/10/2026 9,900 -0.7 (-6.6%) 600 5.94 0 0 10,600 11,600 9,600
05/10/2026 10,600 0.8 (8.16%) 105 1.11 0 0 9,800 10,700 8,900
02/10/2026 9,800 -0.5 (-4.85%) 3,000 29.4 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/09/2026 10,300 -0.2 (-1.9%) 300 3.05 0 0 10,500 11,500 9,500
28/09/2026 10,500 0.6 (6.06%) 100 1.05 0 0 9,900 10,800 9,000
25/09/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/09/2026 9,900 0 (0%) 1,021 10.11 0 0 9,900 10,800 9,000
23/09/2026 9,900 -0.3 (-2.94%) 13,700 136.86 0 0 10,200 11,200 9,200
22/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/09/2026 10,200 0.1 (0.99%) 300 3.04 0 0 10,100 11,100 9,100
18/09/2026 10,100 0.1 (1%) 3,400 34.01 0 0 10,000 11,000 9,000
17/09/2026 10,000 0 (0%) 300 3.07 0 0 10,000 11,000 9,000
16/09/2026 10,000 -0.1 (-0.99%) 4,001 42.95 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
14/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/09/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
09/09/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,300 9,300
08/09/2026 10,300 0.3 (3%) 107 1.1 0 0 10,000 11,000 9,000
07/09/2026 10,000 -0.6 (-5.66%) 2,300 23 0 0 10,600 11,600 9,600
04/09/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,100 9,100
03/09/2026 10,100 0 (0%) 40 0.42 0 0 10,100 11,100 9,100
28/08/2026 10,100 0 (0%) 5,100 52.01 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 5,100 52.01 0 0 10,100 11,100 9,100
26/08/2026 10,100 -0.4 (-3.81%) 1,500 15.15 0 0 10,500 11,500 9,500
25/08/2026 10,500 0.5 (5%) 100 1.05 0 0 10,000 11,000 9,000
24/08/2026 10,000 -0.1 (-0.99%) 888 8.88 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 2,200 22.06 0 0 10,000 11,000 9,000
20/08/2026 10,000 0 (0%) 2,292 22.9 0 0 10,000 11,000 9,000
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/08/2026 10,000 0 (0%) 2,300 23.2 0 0 10,000 11,000 9,000
17/08/2026 10,000 -0.8 (-7.41%) 65,512 656.04 0 0 10,800 11,800 9,800
14/08/2026 10,800 0.4 (3.85%) 127 1.35 0 0 10,400 11,400 9,400
13/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.6 (-5.45%) 602 6.26 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
10/08/2026 11,000 0.3 (2.8%) 3,241 34.7 0 0 10,700 11,700 9,700
07/08/2026 10,700 0.2 (1.9%) 700 7.37 0 0 10,500 11,500 9,500
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/08/2026 10,500 0 (0%) 56 0.54 0 0 10,500 11,500 9,500
04/08/2026 10,500 0.2 (1.94%) 1,985 20.99 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 1,302 13.57 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.3 (-2.83%) 100 1.03 0 0 10,600 11,600 9,600
30/07/2026 10,600 -0.2 (-1.85%) 5,400 57.26 0 0 10,800 11,800 9,800
29/07/2026 10,800 0 (0%) 7,200 76.49 0 0 10,800 11,800 9,800
28/07/2026 10,800 -0.2 (-1.82%) 900 9.84 0 0 11,000 12,100 9,900
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/07/2026 11,000 0.9 (8.91%) 19,100 195.74 0 0 10,100 11,100 9,100
23/07/2026 10,100 -0.4 (-3.81%) 14,553 147.09 0 0 10,500 11,500 9,500
22/07/2026 10,500 0.5 (5%) 12,300 123.33 0 0 10,000 11,000 9,000
21/07/2026 10,000 -0.2 (-1.96%) 2,700 27 0 0 10,200 11,200 9,200
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
17/07/2026 10,200 -0.9 (-8.11%) 4,120 41.66 0 0 11,100 12,200 10,000
16/07/2026 11,100 0.9 (8.82%) 110 1.22 0 0 10,200 11,200 9,200
15/07/2026 10,200 -0.7 (-6.42%) 2,500 27.26 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/07/2026 10,900 0 (0%) 4,000 43.6 0 0 10,900 11,900 9,900
10/07/2026 10,900 0.9 (9%) 1,800 19.58 0 0 10,000 11,000 9,000
09/07/2026 10,000 -0.8 (-7.41%) 1,197 11.96 0 0 10,800 11,800 9,800
08/07/2026 10,800 0.7 (6.93%) 5,900 60.7 0 0 10,100 11,100 9,100
07/07/2026 10,100 0 (0%) 900 9.09 0 0 10,100 11,100 9,100
06/07/2026 10,100 0 (0%) 6,512 65.91 0 0 10,100 11,100 9,100
03/07/2026 10,100 0 (0%) 300 3.03 0 0 10,100 11,100 9,100
02/07/2026 10,100 0 (0%) 17,400 175.77 0 0 10,100 11,100 9,100
01/07/2026 10,100 -0.2 (-1.94%) 2,007 20.43 0 0 10,300 11,300 9,300
30/06/2026 10,300 0.2 (1.98%) 601 6.11 0 0 10,100 11,100 9,100
29/06/2026 10,100 0 (0%) 200 2.03 0 0 10,100 11,100 9,100
26/06/2026 10,100 -0.5 (-4.72%) 4,602 46.75 0 0 10,600 11,600 9,600
25/06/2026 10,600 0.5 (4.95%) 1,601 16.27 0 0 10,100 11,100 9,100
24/06/2026 10,100 -0.4 (-3.81%) 16,020 157.16 0 0 10,500 11,500 9,500
23/06/2026 10,500 -0.6 (-5.41%) 12,353 131.83 0 0 11,100 12,200 10,000
22/06/2026 11,100 0 (0%) 112 1.14 0 0 11,100 12,200 10,000
19/06/2026 11,100 0.1 (0.91%) 12,903 135.17 0 0 11,000 12,100 9,900
18/06/2026 12,000 0 (0%) 13,173 158.94 0 0 12,000 13,200 10,800
17/06/2026 12,000 0.1 (0.84%) 6,701 79.75 0 0 11,900 13,000 10,800
16/06/2026 11,900 -0.1 (-0.83%) 4,133 48.77 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 13,010 154.68 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 2,201 26.3 0 0 12,000 13,200 10,800
11/06/2026 12,000 0.2 (1.69%) 8,163 97.88 0 0 11,800 12,900 10,700
10/06/2026 11,800 0.3 (2.61%) 37,900 446.05 0 0 11,500 12,600 10,400
09/06/2026 11,500 0.1 (0.88%) 203 2.33 0 0 11,400 12,500 10,300
08/06/2026 11,400 0 (0%) 3,800 43.05 0 0 11,400 12,500 10,300
05/06/2026 11,400 0 (0%) 2,119 24.17 0 0 11,400 12,500 10,300
04/06/2026 11,400 -0.1 (-0.87%) 2,123 24.22 0 0 11,500 12,600 10,400
03/06/2026 11,500 -0.1 (-0.86%) 505 5.81 0 0 11,600 12,700 10,500
02/06/2026 11,600 0 (0%) 1,200 13.83 0 0 11,600 12,700 10,500
01/06/2026 11,600 0 (0%) 4,900 56.82 0 0 11,600 12,700 10,500
29/05/2026 11,600 0 (0%) 1,326 15.17 0 0 11,600 12,700 10,500
28/05/2026 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
27/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/05/2026 11,700 0 (0%) 1,563 18.16 0 0 11,700 12,800 10,600
25/05/2026 11,700 0 (0%) 2,400 27.38 0 0 11,700 12,800 10,600
22/05/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
21/05/2026 11,700 0.2 (1.74%) 4,140 47.49 0 0 11,500 12,600 10,400
20/05/2026 11,500 -0.3 (-2.54%) 4,200 48.4 0 0 11,800 12,900 10,700
19/05/2026 11,800 0 (0%) 5,400 62.7 0 0 11,800 12,900 10,700
18/05/2026 11,800 0 (0%) 11,995 140.01 0 0 11,800 12,900 10,700
15/05/2026 11,800 0.1 (0.85%) 2,581 30.3 0 0 11,700 12,800 10,600
14/05/2026 11,700 0 (0%) 531 6.23 0 0 11,700 12,800 10,600
13/05/2026 11,700 -0.1 (-0.85%) 6,966 80.42 0 0 11,800 12,900 10,700
12/05/2026 11,800 0 (0%) 503 5.88 0 0 11,800 12,900 10,700
11/05/2026 11,800 0 (0%) 207 2.44 0 0 11,800 12,900 10,700
08/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/05/2026 11,800 0 (0%) 440 5.19 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.1 (0.85%) 1,410 16.49 0 0 11,700 12,800 10,600
05/05/2026 11,700 0.2 (1.74%) 400 4.67 0 0 11,500 12,600 10,400
04/05/2026 11,500 -0.3 (-2.54%) 8,103 93.42 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 9,400 111.84 0 0 11,500 12,600 10,400

Dữ liệu lịch sử - BSC

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