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 12,300 0 (0%) 81,125 974.95 0 0 12,300 13,500 11,100
27/10/2026 12,300 0.1 (0.82%) 7,201 88.52 0 0 12,200 13,400 11,000
26/10/2026 12,200 -0.2 (-1.61%) 26,336 320.27 0 0 12,400 13,600 11,200
23/10/2026 12,400 -0.1 (-0.8%) 14,016 172.27 0 0 12,500 13,700 11,300
22/10/2026 12,500 0.1 (0.81%) 37,362 464.24 0 0 12,400 13,600 11,200
21/10/2026 12,400 0.1 (0.81%) 207,526 2,558.44 0 0 12,300 13,500 11,100
20/10/2026 12,300 0 (0%) 182,631 2,237.25 0 0 12,300 13,500 11,100
19/10/2026 12,300 -0.1 (-0.81%) 169,962 2,105.18 0 0 12,400 13,600 11,200
16/10/2026 12,400 0 (0%) 60,118 735.69 0 0 12,400 13,600 11,200
15/10/2026 12,400 -0.1 (-0.8%) 63,434 773.49 9,540 107.8 12,500 13,700 11,300
14/10/2026 12,500 0.8 (6.84%) 51,867 628.6 0 0 11,700 12,800 10,600
13/10/2026 11,700 -0.5 (-4.1%) 23,385 274.98 0 0 12,200 13,400 11,000
12/10/2026 12,200 -0.3 (-2.4%) 68,860 835.36 0 0 12,500 13,700 11,300
09/10/2026 12,500 0 (0%) 101,275 1,259.96 0 0 12,500 13,700 11,300
08/10/2026 12,500 0 (0%) 51,800 648.94 63,600 718.68 12,500 13,700 11,300
07/10/2026 12,500 -0.3 (-2.34%) 79,172 986.75 0 0 12,800 14,000 11,600
06/10/2026 12,800 0.5 (4.07%) 276,410 3,333.56 0 0 12,300 13,500 11,100
05/10/2026 12,300 -0.2 (-1.6%) 26,100 317.25 0 0 12,500 13,700 11,300
02/10/2026 12,500 -0.2 (-1.57%) 27,600 343.11 0 0 12,700 13,900 11,500
01/10/2026 12,700 0 (0%) 21,210 266.14 0 0 12,700 13,900 11,500
30/09/2026 12,700 -0.2 (-1.55%) 37,819 480.43 0 0 12,900 14,100 11,700
29/09/2026 12,900 -0.1 (-0.77%) 19,100 245.45 0 0 13,000 14,300 11,700
28/09/2026 13,000 0 (0%) 25,869 332.08 0 0 13,000 14,300 11,700
25/09/2026 13,000 0.1 (0.78%) 44,891 578.93 0 0 12,900 14,100 11,700
24/09/2026 12,900 0.1 (0.78%) 19,400 246.3 0 0 12,800 14,000 11,600
23/09/2026 12,800 -0.1 (-0.78%) 9,703 124.43 0 0 12,900 14,100 11,700
22/09/2026 12,900 -0.1 (-0.77%) 15,171 196.72 0 0 13,000 14,300 11,700
21/09/2026 13,000 0.1 (0.78%) 11,456 148.36 0 0 12,900 14,100 11,700
18/09/2026 12,900 0.2 (1.57%) 49,920 648.47 0 0 12,700 13,900 11,500
17/09/2026 12,700 0.3 (2.42%) 56,208 720.43 0 0 12,400 13,600 11,200
16/09/2026 12,400 -0.1 (-0.8%) 169,520 2,043.93 0 0 12,500 13,700 11,300
15/09/2026 12,500 -0.2 (-1.57%) 222,412 2,780.14 0 0 12,700 13,900 11,500
14/09/2026 12,700 -0.1 (-0.78%) 6,699 84.7 0 0 12,800 14,000 11,600
11/09/2026 12,800 -0.4 (-3.03%) 67,512 862.3 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 4,412 57.82 0 0 13,200 14,500 11,900
09/09/2026 13,200 -0.1 (-0.75%) 19,105 255.96 0 0 13,300 14,600 12,000
08/09/2026 13,300 0.2 (1.53%) 34,634 457.18 0 0 13,100 14,400 11,800
07/09/2026 13,100 -0.3 (-2.24%) 24,339 316.17 0 0 13,400 14,700 12,100
04/09/2026 13,400 0 (0%) 40,551 536.65 0 0 13,400 14,700 12,100
03/09/2026 13,400 -0.2 (-1.47%) 20,017 266.73 0 0 13,600 14,900 12,300
28/08/2026 13,600 0 (0%) 20,194 272.02 0 0 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 46,000 622.33 0 0 13,600 14,900 12,300
26/08/2026 13,600 0.2 (1.49%) 28,267 389.88 0 0 13,400 14,700 12,100
25/08/2026 13,400 -0.4 (-2.9%) 19,715 266.84 0 0 13,800 15,100 12,500
24/08/2026 13,800 0 (0%) 95,985 1,351.37 0 0 13,800 15,100 12,500
21/08/2026 13,800 0.3 (2.22%) 68,558 944.32 0 0 13,500 14,800 12,200
20/08/2026 15,500 0.2 (1.31%) 12,302 189.7 0 0 15,300 16,800 13,800
19/08/2026 15,300 -0.1 (-0.65%) 26,241 402.89 0 0 15,400 16,900 13,900
18/08/2026 15,400 0 (0%) 11,503 175.8 85,000 1,181.5 15,400 16,900 13,900
17/08/2026 15,400 0.1 (0.65%) 6,624 100.97 0 0 15,300 16,800 13,800
14/08/2026 15,300 -0.1 (-0.65%) 7,218 109.12 0 0 15,400 16,900 13,900
13/08/2026 15,400 -0.1 (-0.65%) 82,700 1,275.78 0 0 15,500 17,000 14,000
12/08/2026 15,500 0 (0%) 6,824 104.95 0 0 15,500 17,000 14,000
11/08/2026 15,500 -0.1 (-0.64%) 48,083 748.08 0 0 15,600 17,100 14,100
10/08/2026 15,600 0.4 (2.63%) 25,304 388.47 0 0 15,200 16,700 13,700
07/08/2026 15,200 -0.2 (-1.3%) 18,508 283.48 0 0 15,400 16,900 13,900
06/08/2026 15,400 0 (0%) 15,929 245.22 0 0 15,400 16,900 13,900
05/08/2026 15,400 0 (0%) 30,181 470.47 0 0 15,400 16,900 13,900
04/08/2026 15,400 -0.2 (-1.28%) 11,601 178.63 0 0 15,600 17,100 14,100
03/08/2026 15,600 0.3 (1.96%) 23,200 359.97 0 0 15,300 16,800 13,800
31/07/2026 15,300 0.3 (2%) 19,320 292.13 0 0 15,000 16,500 13,500
30/07/2026 15,000 0.7 (4.9%) 80,529 1,186.59 0 0 14,300 15,700 12,900
29/07/2026 14,300 -0.1 (-0.69%) 16,100 233.22 0 0 14,400 15,800 13,000
28/07/2026 14,400 0.4 (2.86%) 46,029 654.3 0 0 14,000 15,400 12,600
27/07/2026 14,000 -0.4 (-2.78%) 32,130 458.66 0 0 14,400 15,800 13,000
24/07/2026 14,400 -0.4 (-2.7%) 20,571 297.31 0 0 14,800 16,200 13,400
23/07/2026 14,800 0.3 (2.07%) 41,755 607.15 0 0 14,500 15,900 13,100
22/07/2026 14,500 0 (0%) 63,948 930.08 0 0 14,500 15,900 13,100
21/07/2026 14,500 0.1 (0.69%) 34,587 497.58 0 0 14,400 15,800 13,000
20/07/2026 14,400 -0.9 (-5.88%) 80,201 1,171.68 0 0 15,300 16,800 13,800
17/07/2026 15,300 0 (0%) 55,960 847.6 0 0 15,300 16,800 13,800
16/07/2026 15,300 0.1 (0.66%) 44,758 664.74 0 0 15,200 16,700 13,700
15/07/2026 15,200 -0.1 (-0.65%) 53,702 823.46 0 0 15,300 16,800 13,800
14/07/2026 15,300 0.1 (0.66%) 71,720 1,093.22 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.5 (-3.18%) 147,028 2,211.81 0 0 15,700 17,200 14,200
10/07/2026 15,700 -0.5 (-3.09%) 58,798 922. 0 0 16,200 17,800 14,600
09/07/2026 16,200 -0.1 (-0.61%) 39,235 634.01 0 0 16,300 17,900 14,700
08/07/2026 16,300 0.1 (0.62%) 92,650 1,503.99 0 0 16,200 17,800 14,600
07/07/2026 16,200 0.2 (1.25%) 64,746 1,040.89 0 0 16,000 17,600 14,400
06/07/2026 16,000 0 (0%) 150,889 2,469.45 0 0 16,000 17,600 14,400
03/07/2026 16,000 0.2 (1.27%) 113,927 1,816.59 0 0 15,800 17,300 14,300
02/07/2026 15,800 0.1 (0.64%) 51,269 805.58 0 0 15,700 17,200 14,200
01/07/2026 15,700 0.1 (0.64%) 42,206 657.64 0 0 15,600 17,100 14,100
30/06/2026 15,600 0.3 (1.96%) 124,777 1,925.29 0 0 15,300 16,800 13,800
29/06/2026 15,300 0 (0%) 19,600 299.16 0 0 15,300 16,800 13,800
26/06/2026 15,300 0.1 (0.66%) 17,643 266.58 0 0 15,200 16,700 13,700
25/06/2026 15,200 0.1 (0.66%) 24,400 367.51 0 0 15,100 16,600 13,600
24/06/2026 15,100 -0.2 (-1.31%) 28,901 433.7 0 0 15,300 16,800 13,800
23/06/2026 15,300 0 (0%) 48,501 738.33 0 0 15,300 16,800 13,800
22/06/2026 15,300 0.3 (2%) 25,752 385.68 0 0 15,000 16,500 13,500
19/06/2026 15,000 -0.4 (-2.6%) 27,000 409.63 0 0 15,400 16,900 13,900
18/06/2026 15,400 -0.2 (-1.28%) 12,800 196.8 0 0 15,600 17,100 14,100
17/06/2026 15,600 0.1 (0.65%) 46,338 718.13 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 34,563 538.88 0 0 15,500 17,000 14,000
15/06/2026 15,500 0.5 (3.33%) 65,308 1,001.02 0 0 15,000 16,500 13,500
12/06/2026 15,000 0 (0%) 72,371 1,115.38 0 0 15,000 16,500 13,500
11/06/2026 15,000 0 (0%) 9,042 134.8 0 0 15,000 16,500 13,500
10/06/2026 15,000 0.1 (0.67%) 16,860 250.61 0 0 14,900 16,300 13,500
09/06/2026 14,900 -0.2 (-1.32%) 36,329 547.71 0 0 15,100 16,600 13,600
08/06/2026 15,100 -0.2 (-1.31%) 25,128 375.54 0 0 15,300 16,800 13,800
05/06/2026 15,300 0.1 (0.66%) 40,429 609.04 0 0 15,200 16,700 13,700
04/06/2026 15,200 -0.4 (-2.56%) 20,052 306.87 0 0 15,600 17,100 14,100
03/06/2026 15,600 0.6 (4%) 57,409 893.88 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.7 (-4.46%) 32,688 500.49 0 0 15,700 17,200 14,200
01/06/2026 15,700 0.4 (2.61%) 90,715 1,432.21 0 0 15,300 16,800 13,800
29/05/2026 15,300 -0.2 (-1.29%) 39,829 606.46 0 0 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 43,805 681.9 0 0 15,500 17,000 14,000
27/05/2026 15,500 -0.4 (-2.52%) 31,768 493.84 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.1 (0.63%) 143,943 2,322.04 0 0 15,800 17,300 14,300
25/05/2026 15,800 -0.1 (-0.63%) 18,757 297.18 0 0 15,900 17,400 14,400
22/05/2026 15,900 1.3 (8.9%) 196,162 3,035.73 0 0 14,600 16,000 13,200
21/05/2026 14,600 -0.1 (-0.68%) 5,730 83.33 0 0 14,700 16,100 13,300
20/05/2026 14,700 -0.2 (-1.34%) 44,725 639.38 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.6 (4.2%) 58,085 852.32 0 0 14,300 15,700 12,900
18/05/2026 14,300 0 (0%) 27,052 387.18 0 0 14,300 15,700 12,900
15/05/2026 14,300 -0.4 (-2.72%) 49,860 718.03 0 0 14,700 16,100 13,300
14/05/2026 14,700 -0.2 (-1.34%) 172,403 2,502.35 0 0 14,900 16,300 13,500
13/05/2026 14,900 0.2 (1.36%) 2,658 39.19 0 0 14,700 16,100 13,300
12/05/2026 14,700 0 (0%) 21,002 305.22 0 0 14,700 16,100 13,300
11/05/2026 14,700 -0.2 (-1.34%) 60,110 894.67 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.5 (-3.25%) 22,763 341.5 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.1 (-0.65%) 16,657 255.02 0 0 15,500 17,000 14,000
06/05/2026 15,500 0.6 (4.03%) 62,400 951.29 0 0 14,900 16,300 13,500
05/05/2026 14,900 -0.1 (-0.67%) 33,000 490.28 0 0 15,000 16,500 13,500
04/05/2026 15,000 -0.1 (-0.66%) 18,608 279.7 0 0 15,100 16,600 13,600
29/04/2026 15,100 0.4 (2.72%) 32,000 468.07 0 0 14,700 16,100 13,300
28/04/2026 14,700 -0.4 (-2.65%) 26,100 387.25 0 0 15,100 16,600 13,600

Dữ liệu lịch sử - BSC

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