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 3,000 0 (0%) 176,300 528.78 0 0 3,000 3,300 2,700
28/10/2026 3,000 -0.1 (-3.23%) 541,891 1,609.61 0 0 3,100 3,400 2,800
27/10/2026 3,100 0 (0%) 98,500 299.95 0 0 3,100 3,400 2,800
26/10/2026 3,100 0 (0%) 336,204 1,021.56 0 0 3,100 3,400 2,800
23/10/2026 3,100 0 (0%) 444,560 1,387.65 0 0 3,100 3,400 2,800
22/10/2026 3,100 0 (0%) 644,106 2,011.07 0 0 3,100 3,400 2,800
21/10/2026 3,100 0.2 (6.9%) 990,471 3,011.63 0 0 2,900 3,100 2,700
20/10/2026 2,900 0 (0%) 83,735 243.89 0 0 2,900 3,100 2,700
19/10/2026 2,900 -0.1 (-3.33%) 253,876 757.08 0 0 3,000 3,300 2,700
16/10/2026 3,000 0.1 (3.45%) 73,300 213.54 0 0 2,900 3,100 2,700
15/10/2026 2,900 0 (0%) 277,508 806.82 0 0 2,900 3,100 2,700
14/10/2026 2,900 0 (0%) 282,082 818.62 0 0 2,900 3,100 2,700
13/10/2026 2,900 0 (0%) 295,049 859.32 0 0 2,900 3,100 2,700
12/10/2026 2,900 0 (0%) 348,675 1,007.33 0 0 2,900 3,100 2,700
09/10/2026 2,900 0 (0%) 276,607 807.45 0 0 2,900 3,100 2,700
08/10/2026 2,900 0 (0%) 371,078 1,086.7 0 0 2,900 3,100 2,700
07/10/2026 2,900 0.1 (3.57%) 720,121 2,071. 0 0 2,800 3,000 2,600
06/10/2026 2,800 -0.1 (-3.45%) 429,460 1,204. 0 0 2,900 3,100 2,700
05/10/2026 2,900 0.1 (3.57%) 286,377 802.14 0 0 2,800 3,000 2,600
02/10/2026 2,800 -0.1 (-3.45%) 480,742 1,356.2 0 0 2,900 3,100 2,700
01/10/2026 2,900 -0.1 (-3.33%) 609,124 1,810.66 0 0 3,000 3,300 2,700
30/09/2026 3,000 0 (0%) 83,324 251.8 0 0 3,000 3,300 2,700
29/09/2026 3,000 -0.1 (-3.23%) 338,103 1,022.8 0 0 3,100 3,400 2,800
28/09/2026 3,100 0 (0%) 192,410 592. 0 0 3,100 3,400 2,800
25/09/2026 3,100 -0.1 (-3.13%) 495,723 1,552.67 0 0 3,200 3,500 2,900
24/09/2026 3,200 -0.1 (-3.03%) 576,434 1,854.49 0 0 3,300 3,600 3,000
23/09/2026 3,300 0 (0%) 376,338 1,242.17 0 0 3,300 3,600 3,000
22/09/2026 3,300 -0.1 (-2.94%) 464,703 1,549.96 0 0 3,400 3,700 3,100
21/09/2026 3,400 0 (0%) 264,913 892.69 0 0 3,400 3,700 3,100
18/09/2026 3,400 0 (0%) 111,401 381.2 0 0 3,400 3,700 3,100
17/09/2026 3,400 0 (0%) 294,536 1,002.64 0 0 3,400 3,700 3,100
16/09/2026 3,400 -0.1 (-2.86%) 114,047 388.44 0 0 3,500 3,800 3,200
15/09/2026 3,500 0 (0%) 239,671 817.66 0 0 3,500 3,800 3,200
14/09/2026 3,500 0 (0%) 388,267 1,324.97 0 0 3,500 3,800 3,200
11/09/2026 3,500 -0.1 (-2.78%) 450,269 1,576.14 0 0 3,600 3,900 3,300
10/09/2026 3,600 0 (0%) 210,253 754.27 0 0 3,600 3,900 3,300
09/09/2026 3,600 0 (0%) 256,290 901.23 0 0 3,600 3,900 3,300
08/09/2026 3,600 0 (0%) 361,646 1,289.58 0 0 3,600 3,900 3,300
07/09/2026 3,600 0 (0%) 239,116 844.73 0 0 3,600 3,900 3,300
04/09/2026 3,600 0 (0%) 314,855 1,132.29 0 0 3,600 3,900 3,300
03/09/2026 3,600 0 (0%) 399,518 1,436.59 0 0 3,600 3,900 3,300
28/08/2026 3,600 -0.1 (-2.7%) 252,884 916.47 0 0 3,700 4,000 3,400
27/08/2026 3,700 0 (0%) 269,618 996.41 0 0 3,700 4,000 3,400
26/08/2026 3,700 0.1 (2.78%) 844,499 3,124.81 0 0 3,600 3,900 3,300
25/08/2026 3,600 -0.1 (-2.7%) 309,465 1,115.43 0 0 3,700 4,000 3,400
24/08/2026 3,700 0 (0%) 228,574 840.07 0 0 3,700 4,000 3,400
21/08/2026 3,700 0.1 (2.78%) 546,450 2,000.31 0 0 3,600 3,900 3,300
20/08/2026 3,600 0 (0%) 627,102 2,257.39 0 0 3,600 3,900 3,300
19/08/2026 3,600 -0.1 (-2.7%) 325,290 1,173.91 200,000 680 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 207,130 759.67 0 0 3,700 4,000 3,400
17/08/2026 3,700 0 (0%) 206,901 758.5 0 0 3,700 4,000 3,400
14/08/2026 3,700 -0.1 (-2.63%) 347,629 1,290.16 0 0 3,800 4,100 3,500
13/08/2026 3,800 0.1 (2.7%) 880,689 3,363.79 0 0 3,700 4,000 3,400
12/08/2026 3,700 -0.1 (-2.63%) 665,550 2,462.11 0 0 3,800 4,100 3,500
11/08/2026 3,800 0.1 (2.7%) 178,270 663.81 0 0 3,700 4,000 3,400
10/08/2026 3,700 -0.1 (-2.63%) 194,930 726.34 0 0 3,800 4,100 3,500
07/08/2026 3,800 0.1 (2.7%) 335,224 1,241.64 0 0 3,700 4,000 3,400
06/08/2026 3,700 0 (0%) 309,753 1,147.54 0 0 3,700 4,000 3,400
05/08/2026 3,700 -0.1 (-2.63%) 655,466 2,468.69 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 423,396 1,585.87 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 522,302 1,992.33 0 0 3,700 4,000 3,400
31/07/2026 3,700 -0.1 (-2.63%) 385,353 1,424.87 0 0 3,800 4,100 3,500
30/07/2026 3,800 0.1 (2.7%) 344,670 1,293.6 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 115,697 427.78 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 260,958 965.03 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 124,515 460.39 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.1 (-2.63%) 707,832 2,624.42 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.1 (2.7%) 418,563 1,562.89 0 0 3,700 4,000 3,400
22/07/2026 3,700 -0.1 (-2.63%) 673,073 2,521.53 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.1 (-2.56%) 298,066 1,148.71 0 0 3,900 4,200 3,600
20/07/2026 3,900 0 (0%) 468,859 1,803.6 0 0 3,900 4,200 3,600
17/07/2026 3,900 -0.1 (-2.5%) 178,865 715.3 0 0 4,000 4,400 3,600
16/07/2026 4,000 0 (0%) 609,813 2,408.49 0 0 4,000 4,400 3,600
15/07/2026 4,000 -0.1 (-2.44%) 306,228 1,231.42 0 0 4,100 4,500 3,700
14/07/2026 4,100 0 (0%) 289,652 1,182.61 0 0 4,100 4,500 3,700
13/07/2026 4,100 0 (0%) 295,771 1,212.26 0 0 4,100 4,500 3,700
10/07/2026 4,100 -0.1 (-2.38%) 220,921 918.75 0 0 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 212,251 885.13 0 0 4,200 4,600 3,800
08/07/2026 4,200 0 (0%) 343,551 1,449.2 0 0 4,200 4,600 3,800
07/07/2026 4,200 -0.1 (-2.33%) 423,441 1,793.27 0 0 4,300 4,700 3,900
06/07/2026 4,300 -0.1 (-2.27%) 586,945 2,563.13 0 0 4,400 4,800 4,000
03/07/2026 4,400 0.1 (2.33%) 1,211,966 5,303.35 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 320,286 1,354.85 0 0 4,300 4,700 3,900
01/07/2026 4,300 -0.1 (-2.27%) 527,276 2,293.82 0 0 4,400 4,800 4,000
30/06/2026 4,400 0 (0%) 464,516 2,042.35 0 0 4,400 4,800 4,000
29/06/2026 4,400 0.4 (10%) 1,415,910 6,152.96 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 365,843 1,498.61 0 0 4,100 4,500 3,700
25/06/2026 4,100 -0.1 (-2.38%) 253,863 1,042.4 0 0 4,200 4,600 3,800
24/06/2026 4,200 0 (0%) 570,056 2,343.97 0 0 4,200 4,600 3,800
23/06/2026 4,200 0 (0%) 468,853 1,969.18 0 0 4,200 4,600 3,800
22/06/2026 4,200 -0.1 (-2.33%) 315,817 1,356.48 0 0 4,300 4,700 3,900
19/06/2026 4,300 -0.2 (-4.44%) 1,546,958 6,681.82 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.2 (-4.26%) 1,472,782 6,682.99 0 0 4,700 5,100 4,300
17/06/2026 4,700 0.1 (2.17%) 632,140 2,944.27 0 0 4,600 5,000 4,200
16/06/2026 4,600 -0.1 (-2.13%) 913,531 4,208.93 0 0 4,700 5,100 4,300
15/06/2026 4,700 -0.1 (-2.08%) 1,590,111 7,549.72 0 0 4,800 5,200 4,400
12/06/2026 4,800 -0.1 (-2.04%) 2,120,087 10,307.37 0 0 4,900 5,300 4,500
11/06/2026 4,900 -0.4 (-7.55%) 3,647,287 19,030.94 0 0 5,300 5,800 4,800
10/06/2026 5,300 0.4 (8.16%) 4,208,549 22,170.33 0 0 4,900 5,300 4,500
09/06/2026 4,900 0.4 (8.89%) 4,037,768 19,713.58 0 0 4,500 4,900 4,100
08/06/2026 4,500 0 (0%) 827,869 3,726.71 0 0 4,500 4,900 4,100
05/06/2026 4,500 0 (0%) 284,722 1,294.27 0 0 4,500 4,900 4,100
04/06/2026 4,500 0 (0%) 275,160 1,212.84 0 0 4,500 4,900 4,100
03/06/2026 4,500 -0.1 (-2.17%) 248,230 1,114.81 0 0 4,600 5,000 4,200
02/06/2026 4,600 -0.1 (-2.13%) 744,380 3,449.16 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 475,080 2,263.73 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.2 (4.44%) 660,044 3,072.14 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 446,293 2,029.59 365,000 1,642.5 4,500 4,900 4,100
27/05/2026 4,500 -0.1 (-2.17%) 220,025 1,010.26 0 0 4,600 5,000 4,200
26/05/2026 4,600 0 (0%) 254,519 1,177.85 0 0 4,600 5,000 4,200
25/05/2026 4,600 0.1 (2.22%) 480,397 2,188. 118,500 521.4 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 290,042 1,278.47 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 197,714 887.55 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 1,087,220 4,715.34 0 0 4,500 4,900 4,100
19/05/2026 4,500 -0.2 (-4.26%) 506,842 2,355. 0 0 4,700 5,100 4,300
18/05/2026 4,700 0.3 (6.82%) 1,668,727 7,755.47 0 0 4,400 4,800 4,000
15/05/2026 4,400 0 (0%) 890,025 3,933.99 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 752,843 3,336.13 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.4 (10%) 3,088,892 13,227.96 0 0 4,000 4,400 3,600
12/05/2026 4,000 0.2 (5.26%) 1,449,415 5,673.61 0 0 3,800 4,100 3,500
11/05/2026 3,800 0 (0%) 189,615 710.13 0 0 3,800 4,100 3,500
08/05/2026 3,800 0 (0%) 112,380 426.99 0 0 3,800 4,100 3,500
07/05/2026 3,800 -0.1 (-2.56%) 319,919 1,218.68 0 0 3,900 4,200 3,600
06/05/2026 3,900 0.1 (2.63%) 342,462 1,306.26 0 0 3,800 4,100 3,500
05/05/2026 3,800 0 (0%) 271,451 1,030.09 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 98,823 377.64 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.1 (-2.56%) 395,810 1,505.61 0 0 3,900 4,200 3,600

Dữ liệu lịch sử - BSC

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