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 10,650 -0.1 (-0.93%) 227,400 2,419.66 0 0 10,750 11,500 10,000
27/10/2026 10,750 -0.05 (-0.46%) 226,600 2,436.36 0 0 10,800 11,550 10,050
26/10/2026 10,800 -0.15 (-1.37%) 220,900 2,391.42 0 0 10,950 11,700 10,200
23/10/2026 10,950 0 (0%) 345,900 3,747.38 0 0 10,950 11,700 10,200
22/10/2026 10,950 0.1 (0.92%) 291,900 3,160.42 0 0 10,850 11,600 10,100
21/10/2026 10,850 0.55 (5.34%) 477,200 5,039.84 0 0 10,300 11,000 9,580
20/10/2026 10,300 -0.05 (-0.48%) 181,700 1,855.67 0 0 10,350 11,050 9,630
19/10/2026 10,350 0 (0%) 139,600 1,447.66 0 0 10,350 11,050 9,630
16/10/2026 10,350 0.1 (0.98%) 252,800 2,615.75 0 0 10,250 10,950 9,540
15/10/2026 10,250 0 (0%) 137,800 1,403.32 0 0 10,250 10,950 9,540
14/10/2026 10,250 0 (0%) 159,200 1,617.16 0 0 10,250 10,950 9,540
13/10/2026 10,250 0 (0%) 237,200 2,426.38 0 0 10,250 10,950 9,540
12/10/2026 10,250 -0.15 (-1.44%) 185,600 1,913.96 0 0 10,400 11,100 9,680
09/10/2026 10,400 0.05 (0.48%) 266,800 2,746.54 0 0 10,350 11,050 9,630
08/10/2026 10,350 -0.1 (-0.96%) 242,900 2,518.68 0 0 10,450 11,150 9,720
07/10/2026 10,450 0.05 (0.48%) 243,100 2,512.97 0 0 10,400 11,100 9,680
06/10/2026 10,400 0 (0%) 220,900 2,287.43 0 0 10,400 11,100 9,680
05/10/2026 10,400 0.05 (0.48%) 342,700 3,544.89 0 0 10,350 11,050 9,630
02/10/2026 10,350 0.05 (0.49%) 241,300 2,478.27 0 0 10,300 11,000 9,580
01/10/2026 10,300 0.05 (0.49%) 232,300 2,376.96 0 0 10,250 10,950 9,540
30/09/2026 10,250 0 (0%) 308,000 3,158.76 0 0 10,250 10,950 9,540
29/09/2026 10,250 -0.2 (-1.91%) 139,200 1,434.42 0 0 10,450 11,150 9,720
28/09/2026 10,450 -0.25 (-2.34%) 130,000 1,368.46 0 0 10,700 11,400 9,960
25/09/2026 10,700 0.1 (0.94%) 136,200 1,444.54 0 0 10,600 11,300 9,860
24/09/2026 10,600 -0.15 (-1.4%) 108,000 1,143.62 0 0 10,750 11,500 10,000
23/09/2026 10,750 0.1 (0.94%) 213,300 2,274.39 0 0 10,650 11,350 9,910
22/09/2026 10,650 0.1 (0.95%) 150,500 1,588.98 0 0 10,550 11,250 9,820
21/09/2026 10,550 -0.1 (-0.94%) 141,400 1,489.35 0 0 10,650 11,350 9,910
18/09/2026 10,650 0.2 (1.91%) 201,000 2,141.19 0 0 10,450 11,150 9,720
17/09/2026 10,450 -0.15 (-1.42%) 253,000 2,667.46 0 0 10,600 11,300 9,860
16/09/2026 10,600 -0.2 (-1.85%) 143,700 1,527.45 0 0 10,800 11,550 10,050
15/09/2026 10,800 0 (0%) 293,400 3,114.82 0 0 10,800 11,550 10,050
14/09/2026 10,800 -0.15 (-1.37%) 254,500 2,744.87 0 0 10,950 11,700 10,200
11/09/2026 10,950 -0.1 (-0.9%) 137,500 1,495.69 0 0 11,050 11,800 10,300
10/09/2026 11,050 -0.1 (-0.9%) 250,800 2,763.12 0 0 11,150 11,900 10,400
09/09/2026 11,150 0.05 (0.45%) 342,900 3,817.88 0 0 11,100 11,850 10,350
08/09/2026 11,100 0 (0%) 269,100 2,954.95 0 0 11,100 11,850 10,350
07/09/2026 11,100 0 (0%) 303,700 3,370.13 0 0 11,100 11,850 10,350
04/09/2026 11,100 0.1 (0.91%) 318,700 3,527.62 0 0 11,000 11,750 10,250
03/09/2026 11,000 0.1 (0.92%) 247,400 2,678.09 0 0 10,900 11,650 10,150
28/08/2026 10,900 -0.15 (-1.36%) 286,100 3,143.75 0 0 11,050 11,800 10,300
27/08/2026 11,050 0.25 (2.31%) 436,100 4,789.66 0 0 10,800 11,550 10,050
26/08/2026 10,800 0.1 (0.93%) 304,200 3,198.97 0 0 10,700 11,400 9,960
25/08/2026 10,700 -0.1 (-0.93%) 476,100 5,034.97 0 0 10,800 11,550 10,050
24/08/2026 10,800 -0.4 (-3.57%) 412,100 4,594.15 0 0 11,200 11,950 10,450
21/08/2026 11,200 -0.15 (-1.32%) 491,300 5,605.62 0 0 11,350 12,100 10,600
20/08/2026 11,350 0.7 (6.57%) 891,600 9,900.54 0 0 10,650 11,350 9,910
19/08/2026 10,650 0.66 (6.61%) 293,800 3,024.36 0 0 9,990 10,650 9,300
18/08/2026 9,990 0 (0%) 242,000 2,413.16 0 0 9,990 10,650 9,300
17/08/2026 9,990 -0.01 (-0.1%) 126,600 1,263.68 0 0 10,000 10,700 9,300
14/08/2026 10,000 -0.2 (-1.96%) 164,800 1,653.97 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.15 (-1.45%) 162,900 1,681.42 0 0 10,350 11,050 9,630
12/08/2026 10,350 -0.1 (-0.96%) 171,500 1,776.4 0 0 10,450 11,150 9,720
11/08/2026 10,450 0.05 (0.48%) 118,500 1,234.92 0 0 10,400 11,100 9,680
10/08/2026 10,400 0.05 (0.48%) 146,600 1,519.11 0 0 10,350 11,050 9,630
07/08/2026 10,350 -0.15 (-1.43%) 131,300 1,353 0 0 10,500 11,200 9,770
06/08/2026 10,500 -0.15 (-1.41%) 236,000 2,440.1 0 0 10,650 11,350 9,910
05/08/2026 10,650 -0.25 (-2.29%) 303,700 3,247.98 0 0 10,900 11,650 10,150
04/08/2026 10,900 -0.4 (-3.54%) 324,600 3,550.22 0 0 11,300 12,050 10,550
03/08/2026 11,300 -0.5 (-4.24%) 342,700 3,966.78 0 0 11,800 12,600 11,000
31/07/2026 11,800 0.4 (3.51%) 496,600 5,853.49 0 0 11,400 12,150 10,650
30/07/2026 11,400 0.7 (6.54%) 473,400 5,263.16 0 0 10,700 11,400 9,960
29/07/2026 10,700 -0.2 (-1.83%) 143,800 1,556.99 0 0 10,900 11,650 10,150
28/07/2026 10,900 -0.15 (-1.36%) 138,000 1,504.65 0 0 11,050 11,800 10,300
27/07/2026 11,050 0.3 (2.79%) 253,100 2,749.2 0 0 10,750 11,500 10,000
24/07/2026 10,750 0.1 (0.94%) 171,100 1,847.55 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.68 (6.82%) 589,000 5,975.43 0 0 9,970 10,650 9,280
22/07/2026 9,970 -0.02 (-0.2%) 336,100 3,318.57 0 0 9,990 10,650 9,300
21/07/2026 9,990 -0.01 (-0.1%) 106,000 1,058.67 0 0 10,000 10,700 9,300
20/07/2026 10,000 -0.05 (-0.5%) 92,700 927.12 0 0 10,050 10,750 9,350
17/07/2026 10,050 -0.05 (-0.5%) 116,000 1,161.18 0 0 10,100 10,800 9,400
16/07/2026 10,100 0 (0%) 131,300 1,316.14 0 0 10,100 10,800 9,400
15/07/2026 10,100 0 (0%) 127,900 1,283.83 0 0 10,100 10,800 9,400
14/07/2026 10,100 0 (0%) 128,100 1,285.9 0 0 10,100 10,800 9,400
13/07/2026 10,100 -0.05 (-0.49%) 160,400 1,610.7 0 0 10,150 10,850 9,440
10/07/2026 10,150 0 (0%) 119,800 1,215.19 0 0 10,150 10,850 9,440
09/07/2026 10,150 0 (0%) 108,800 1,098.67 0 0 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 105,000 1,060.53 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 118,000 1,196.34 0 0 10,150 10,850 9,440
06/07/2026 10,150 -0.05 (-0.49%) 119,500 1,211.56 0 0 10,200 10,900 9,490
03/07/2026 10,200 0 (0%) 126,000 1,281.5 0 0 10,200 10,900 9,490
02/07/2026 10,200 0.05 (0.49%) 125,100 1,265.88 0 0 10,150 10,850 9,440
01/07/2026 10,150 0 (0%) 127,200 1,286.34 0 0 10,150 10,850 9,440
30/06/2026 10,150 0 (0%) 111,000 1,126.47 0 0 10,150 10,850 9,440
29/06/2026 10,150 -0.05 (-0.49%) 120,000 1,212.47 0 0 10,200 10,900 9,490
26/06/2026 10,200 0.05 (0.49%) 108,200 1,095.98 0 0 10,150 10,850 9,440
25/06/2026 10,150 0 (0%) 132,500 1,337.25 0 0 10,150 10,850 9,440
24/06/2026 10,150 -0.05 (-0.49%) 118,900 1,207.41 0 0 10,200 10,900 9,490
23/06/2026 10,200 0 (0%) 111,600 1,136.26 0 0 10,200 10,900 9,490
22/06/2026 10,200 0 (0%) 110,400 1,124.7 0 0 10,200 10,900 9,490
19/06/2026 10,200 -0.1 (-0.97%) 116,600 1,187.06 0 0 10,300 11,000 9,580
18/06/2026 10,300 0.05 (0.49%) 144,800 1,480.33 0 0 10,250 10,950 9,540
17/06/2026 10,250 0 (0%) 115,200 1,173 0 0 10,250 10,950 9,540
16/06/2026 10,250 0.05 (0.49%) 139,800 1,424.24 0 0 10,200 10,900 9,490
15/06/2026 10,200 0.05 (0.49%) 176,200 1,782.72 0 0 10,150 10,850 9,440
12/06/2026 10,150 0 (0%) 114,800 1,163.05 0 0 10,150 10,850 9,440
11/06/2026 10,150 0 (0%) 97,000 979.23 0 0 10,150 10,850 9,440
10/06/2026 10,150 0.05 (0.5%) 100,500 1,019.55 0 0 10,100 10,800 9,400
09/06/2026 10,100 -0.1 (-0.98%) 124,200 1,261.02 0 0 10,200 10,900 9,490
08/06/2026 10,200 -0.05 (-0.49%) 157,200 1,597.53 0 0 10,250 10,950 9,540
05/06/2026 10,250 -0.05 (-0.49%) 111,400 1,136.24 0 0 10,300 11,000 9,580
04/06/2026 10,300 0.05 (0.49%) 132,800 1,357.1 0 0 10,250 10,950 9,540
03/06/2026 10,250 0 (0%) 127,700 1,304.12 0 0 10,250 10,950 9,540
02/06/2026 10,250 0 (0%) 108,400 1,107.79 0 0 10,250 10,950 9,540
01/06/2026 10,250 -0.15 (-1.44%) 185,700 1,913.83 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.06 (0.58%) 123,000 1,272.52 0 0 10,340 11,050 9,630
28/05/2026 11,400 -0.1 (-0.87%) 151,400 1,718.13 0 0 11,500 12,300 10,700
27/05/2026 11,500 0 (0%) 150,300 1,712.41 0 0 11,500 12,300 10,700
26/05/2026 11,500 0.15 (1.32%) 145,900 1,655.25 0 0 11,350 12,100 10,600
25/05/2026 11,350 -0.1 (-0.87%) 123,500 1,401.77 0 0 11,450 12,250 10,650
22/05/2026 11,450 0.05 (0.44%) 158,600 1,795.44 100,000 1,065 11,400 12,150 10,650
21/05/2026 11,400 0.05 (0.44%) 140,500 1,586.99 0 0 11,350 12,100 10,600
20/05/2026 11,350 0 (0%) 144,900 1,633.82 0 0 11,350 12,100 10,600
19/05/2026 11,350 -0.15 (-1.3%) 116,000 1,321.57 0 0 11,500 12,300 10,700
18/05/2026 11,500 0 (0%) 145,400 1,652.13 0 0 11,500 12,300 10,700
15/05/2026 11,500 0 (0%) 136,300 1,546.72 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 118,800 1,358.23 0 0 11,500 12,300 10,700
13/05/2026 11,500 0.1 (0.88%) 226,800 2,549.96 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.1 (-0.87%) 130,600 1,484.43 0 0 11,500 12,300 10,700
11/05/2026 11,500 -0.05 (-0.43%) 155,400 1,769.44 0 0 11,550 12,350 10,750
08/05/2026 11,550 0.1 (0.87%) 183,900 2,119.47 0 0 11,450 12,250 10,650
07/05/2026 11,450 -0.25 (-2.14%) 171,400 1,984.09 118,900 1,426.8 11,700 12,500 10,900
06/05/2026 11,700 0.05 (0.43%) 167,800 1,953.02 0 0 11,650 12,450 10,850
05/05/2026 11,650 -0.05 (-0.43%) 215,500 2,507.86 0 0 11,700 12,500 10,900
04/05/2026 11,700 0.05 (0.43%) 138,000 1,611.76 100,000 1,150 11,650 12,450 10,850
29/04/2026 11,650 -0.05 (-0.43%) 109,200 1,268.88 0 0 11,700 12,500 10,900
28/04/2026 11,700 0 (0%) 161,300 1,881.17 0 0 11,700 12,500 10,900

Dữ liệu lịch sử - BSC

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