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 11,100 -0.1 (-0.89%) 9,400 104.41 0 0 11,200 11,950 10,450
16/09/2026 11,200 0 (0%) 300 3.36 0 0 11,200 11,950 10,450
15/09/2026 11,200 0 (0%) 10,600 117.97 0 0 11,200 11,950 10,450
14/09/2026 11,200 -0.15 (-1.32%) 11,400 128.24 0 0 11,350 12,100 10,600
11/09/2026 11,350 -0.2 (-1.73%) 9,500 108.02 0 0 11,550 12,350 10,750
10/09/2026 11,550 0 (0%) 4,700 53.68 0 0 11,550 12,350 10,750
09/09/2026 11,550 0.05 (0.43%) 17,400 199.34 0 0 11,500 12,300 10,700
08/09/2026 13,050 -0.05 (-0.38%) 6,900 90.22 0 0 13,100 14,000 12,200
07/09/2026 13,100 0.25 (1.95%) 24,400 318.84 0 0 12,850 13,700 12,000
04/09/2026 12,850 -0.25 (-1.91%) 4,800 62.37 0 0 13,100 14,000 12,200
03/09/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 14,000 12,200
28/08/2026 13,100 0.1 (0.77%) 5,600 73.01 0 0 13,000 13,900 12,100
27/08/2026 13,000 -0.05 (-0.38%) 4,600 60.22 0 0 13,050 13,950 12,150
26/08/2026 13,050 -0.05 (-0.38%) 4,900 64.56 0 0 13,100 14,000 12,200
25/08/2026 13,100 0.1 (0.77%) 2,600 34.08 0 0 13,000 13,900 12,100
24/08/2026 13,000 0.45 (3.59%) 14,900 191.44 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.05 (0.4%) 3,200 40.08 0 0 12,500 13,350 11,650
20/08/2026 12,500 -0.1 (-0.79%) 3,300 41.29 0 0 12,600 13,450 11,750
19/08/2026 12,600 0.05 (0.4%) 1,800 22.48 0 0 12,550 13,400 11,700
18/08/2026 12,550 0 (0%) 400 5 0 0 12,550 13,400 11,700
17/08/2026 12,550 0.15 (1.21%) 3,800 47.46 0 0 12,400 13,250 11,550
14/08/2026 12,400 -0.15 (-1.2%) 7,900 99.03 0 0 12,550 13,400 11,700
13/08/2026 12,550 0.2 (1.62%) 1,500 18.69 0 0 12,350 13,200 11,500
12/08/2026 12,350 0.15 (1.23%) 8,800 108.54 0 0 12,200 13,050 11,350
11/08/2026 12,200 0.05 (0.41%) 1,600 19.35 0 0 12,150 13,000 11,300
10/08/2026 12,150 0 (0%) 11,500 139.86 0 0 12,150 13,000 11,300
07/08/2026 12,150 -0.05 (-0.41%) 7,800 95.38 0 0 12,200 13,050 11,350
06/08/2026 12,200 0.1 (0.83%) 3,400 41.43 0 0 12,100 12,900 11,300
05/08/2026 12,100 -0.15 (-1.22%) 5,000 60.51 0 0 12,250 13,100 11,400
04/08/2026 12,250 0 (0%) 100 1.23 0 0 12,250 13,100 11,400
03/08/2026 12,250 0.1 (0.82%) 1,600 19.5 0 0 12,150 13,000 11,300
31/07/2026 12,150 0 (0%) 3,500 42.1 0 0 12,150 13,000 11,300
30/07/2026 12,150 0.2 (1.67%) 2,500 30.1 0 0 11,950 12,750 11,150
29/07/2026 11,950 0 (0%) 4,500 53.79 0 0 11,950 12,750 11,150
28/07/2026 11,950 -0.15 (-1.24%) 5,200 62.14 0 0 12,100 12,900 11,300
27/07/2026 12,100 -0.25 (-2.02%) 18,600 218.29 0 0 12,350 13,200 11,500
24/07/2026 12,350 0.05 (0.41%) 300 3.74 0 0 12,300 13,150 11,450
23/07/2026 12,300 0 (0%) 10,800 134.28 0 0 12,300 13,150 11,450
22/07/2026 12,300 -0.2 (-1.6%) 18,100 224.65 0 0 12,500 13,350 11,650
21/07/2026 12,500 0 (0%) 12,400 155.1 0 0 12,500 13,350 11,650
20/07/2026 12,500 -0.15 (-1.19%) 9,200 114.64 0 0 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 3,800 48.02 0 0 12,650 13,500 11,800
16/07/2026 12,650 -0.05 (-0.39%) 5,500 69.34 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.15 (1.2%) 700 8.8 0 0 12,550 13,400 11,700
13/07/2026 12,550 -0.2 (-1.57%) 3,000 37.65 0 0 12,750 13,600 11,900
10/07/2026 12,750 -0.1 (-0.78%) 1,800 22.9 0 0 12,850 13,700 12,000
09/07/2026 12,850 0 (0%) 4,400 56.45 0 0 12,850 13,700 12,000
08/07/2026 12,850 0.2 (1.58%) 2,100 26.94 0 0 12,650 13,500 11,800
07/07/2026 12,650 0.05 (0.4%) 2,200 27.74 0 0 12,600 13,450 11,750
06/07/2026 12,600 -0.05 (-0.4%) 8,600 109.51 0 0 12,650 13,500 11,800
03/07/2026 12,650 -0.05 (-0.39%) 1,400 17.65 0 0 12,700 13,550 11,850
02/07/2026 12,700 0.05 (0.4%) 1,400 17.72 0 0 12,650 13,500 11,800
01/07/2026 12,650 0 (0%) 28,600 359.83 0 0 12,650 13,500 11,800
30/06/2026 12,650 -0.15 (-1.17%) 1,400 17.78 0 0 12,800 13,650 11,950
29/06/2026 12,800 0 (0%) 7,600 96.71 0 0 12,800 13,650 11,950
26/06/2026 12,800 -0.15 (-1.16%) 500 6.4 0 0 12,950 13,850 12,050
25/06/2026 12,950 0 (0%) 500 6.45 0 0 12,950 13,850 12,050
24/06/2026 12,950 0 (0%) 100 1.3 0 0 12,950 13,850 12,050
23/06/2026 12,950 0.05 (0.39%) 2,400 30.93 0 0 12,900 13,800 12,000
22/06/2026 12,900 -0.15 (-1.15%) 3,000 38.83 0 0 13,050 13,950 12,150
19/06/2026 13,050 0 (0%) 2,200 28.61 0 0 13,050 13,950 12,150
18/06/2026 13,050 0.05 (0.38%) 4,600 59.95 0 0 13,000 13,900 12,100
17/06/2026 13,000 0.05 (0.39%) 4,900 63.7 0 0 12,950 13,850 12,050
16/06/2026 12,950 0 (0%) 4,700 60.66 0 0 12,950 13,850 12,050
15/06/2026 12,950 0.05 (0.39%) 2,600 33.57 0 0 12,900 13,800 12,000
12/06/2026 12,900 0 (0%) 2,900 37.41 0 0 12,900 13,800 12,000
11/06/2026 12,900 0 (0%) 3,100 39.99 0 0 12,900 13,800 12,000
10/06/2026 12,900 0 (0%) 3,400 43.56 0 0 12,900 13,800 12,000
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
08/06/2026 12,900 0 (0%) 1,300 16.73 0 0 12,900 13,800 12,000
05/06/2026 12,900 0.1 (0.78%) 800 10.29 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 2,800 35.81 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 26,500 338.56 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 15,400 195.31 0 0 12,700 13,550 11,850
01/06/2026 12,700 -0.15 (-1.17%) 13,200 167.27 0 0 12,850 13,700 12,000
29/05/2026 12,850 -0.05 (-0.39%) 33,400 423.27 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.1 (-0.77%) 5,900 76.61 0 0 13,000 13,900 12,100
27/05/2026 13,000 0 (0%) 1,300 16.81 0 0 13,000 13,900 12,100
26/05/2026 13,000 0.2 (1.56%) 1,000 12.92 0 0 12,800 13,650 11,950
25/05/2026 12,800 -0.2 (-1.54%) 43,100 551.76 0 0 13,000 13,900 12,100
22/05/2026 13,000 0 (0%) 12,700 164.49 0 0 13,000 13,900 12,100
21/05/2026 13,000 0.1 (0.78%) 13,500 174.54 0 0 12,900 13,800 12,000
20/05/2026 12,900 0 (0%) 24,200 308.82 0 0 12,900 13,800 12,000
19/05/2026 12,900 -0.05 (-0.39%) 12,100 155.81 0 0 12,950 13,850 12,050
18/05/2026 12,950 -0.1 (-0.77%) 14,400 186.75 0 0 13,050 13,950 12,150
15/05/2026 13,050 -0.1 (-0.76%) 18,300 238.46 0 0 13,150 14,050 12,250
14/05/2026 13,150 -0.05 (-0.38%) 42,200 552.4 0 0 13,200 14,100 12,300
13/05/2026 13,200 -0.1 (-0.75%) 18,200 240.19 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 125,500 1,635.34 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.45 (-3.27%) 100,400 1,333.42 0 0 13,750 14,700 12,800
08/05/2026 13,750 -0.25 (-1.79%) 46,900 640.5 0 0 14,000 14,950 13,050
07/05/2026 14,000 -1.05 (-6.98%) 159,800 2,239.06 0 0 15,050 16,100 14,000
06/05/2026 15,050 0.6 (4.15%) 75,500 1,131.09 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.9 (6.64%) 11,800 169.44 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.25 (-1.81%) 26,500 356.16 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.1 (0.73%) 1,200 16.56 0 0 13,700 14,650 12,750
28/04/2026 13,700 -0.1 (-0.72%) 1,800 24.74 0 0 13,800 14,750 12,850
24/04/2026 13,800 0.1 (0.73%) 3,800 51.63 0 0 13,700 14,650 12,750
23/04/2026 13,700 -0.15 (-1.08%) 2,800 38.03 0 0 13,850 14,800 12,900
22/04/2026 13,850 0 (0%) 11,300 156.59 0 0 13,850 14,800 12,900
21/04/2026 13,850 0 (0%) 14,600 202.63 0 0 13,850 14,800 12,900
20/04/2026 13,850 -0.05 (-0.36%) 1,500 20.78 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.05 (0.36%) 5,700 79.26 0 0 13,850 14,800 12,900
16/04/2026 13,850 -0.05 (-0.36%) 2,600 35.89 0 0 13,900 14,850 12,950
15/04/2026 13,900 0 (0%) 6,200 86.2 0 0 13,900 14,850 12,950
14/04/2026 13,900 0 (0%) 800 11.12 0 0 13,900 14,850 12,950
13/04/2026 13,900 0 (0%) 16,000 222.36 0 0 13,900 14,850 12,950
10/04/2026 13,900 0.2 (1.46%) 13,800 190.73 0 0 13,700 14,650 12,750
09/04/2026 13,700 0.35 (2.62%) 9,800 133.08 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.05 (0.38%) 55,000 743.93 0 0 13,300 14,200 12,400
07/04/2026 13,300 -0.65 (-4.66%) 14,700 201.21 0 0 13,950 14,900 13,000
06/04/2026 13,950 0.05 (0.36%) 2,900 40.3 0 0 13,900 14,850 12,950
03/04/2026 13,900 -0.1 (-0.71%) 3,500 48.84 0 0 14,000 14,950 13,050
02/04/2026 14,000 0.15 (1.08%) 2,100 29.33 0 0 13,850 14,800 12,900
01/04/2026 13,850 -0.35 (-2.46%) 3,000 42.19 0 0 14,200 15,150 13,250
31/03/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,150 13,250
30/03/2026 14,200 0 (0%) 2,700 38.25 0 0 14,200 15,150 13,250
27/03/2026 14,200 -0.05 (-0.35%) 200 2.84 0 0 14,250 15,200 13,300
26/03/2026 14,250 0.05 (0.35%) 8,800 125.06 0 0 14,200 15,150 13,250
25/03/2026 14,200 0.5 (3.65%) 4,400 62.06 0 0 13,700 14,650 12,750
24/03/2026 13,700 -0.3 (-2.14%) 6,300 86.93 0 0 14,000 14,950 13,050
23/03/2026 14,000 -0.2 (-1.41%) 2,000 27.29 0 0 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250

Dữ liệu lịch sử - BSC

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