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
14/09/2026 9,400 -0.2 (-2.08%) 3,600 33.95 0 0 9,600 10,250 8,930
11/09/2026 9,600 -0.01 (-0.1%) 44,400 425.34 0 0 9,610 10,250 8,940
10/09/2026 9,610 -0.01 (-0.1%) 52,600 506.44 0 0 9,620 10,250 8,950
09/09/2026 9,620 -0.17 (-1.74%) 14,500 140.24 0 0 9,790 10,450 9,110
08/09/2026 9,790 0.14 (1.45%) 14,900 145.91 0 0 9,650 10,300 8,980
07/09/2026 9,650 -0.15 (-1.53%) 5,300 50.99 0 0 9,800 10,450 9,120
04/09/2026 9,800 0 (0%) 800 7.84 0 0 9,800 10,450 9,120
03/09/2026 9,800 -0.09 (-0.91%) 400 3.86 0 0 9,890 10,550 9,200
28/08/2026 9,890 0.14 (1.44%) 1,400 13.66 0 0 9,750 10,400 9,070
27/08/2026 9,750 -0.04 (-0.41%) 6,600 64.32 0 0 9,790 10,450 9,110
26/08/2026 9,790 -0.05 (-0.51%) 800 7.78 0 0 9,840 10,500 9,160
25/08/2026 9,840 -0.01 (-0.1%) 200 1.94 0 0 9,850 10,500 9,170
24/08/2026 9,850 0.1 (1.03%) 9,900 97.22 0 0 9,750 10,400 9,070
21/08/2026 9,750 -0.04 (-0.41%) 6,300 61.63 0 0 9,790 10,450 9,110
20/08/2026 9,790 0 (0%) 100 0.98 0 0 9,790 10,450 9,110
19/08/2026 9,790 -0.01 (-0.1%) 3,600 35.18 0 0 9,800 10,450 9,120
18/08/2026 9,800 0.21 (2.19%) 2,000 19.6 0 0 9,590 10,250 8,920
17/08/2026 9,590 0 (0%) 3,700 35.48 0 0 9,590 10,250 8,920
14/08/2026 9,590 -0.02 (-0.21%) 1,900 18.11 0 0 9,610 10,250 8,940
13/08/2026 9,610 -0.25 (-2.54%) 300 2.88 0 0 9,860 10,550 9,170
12/08/2026 9,860 -0.01 (-0.1%) 1,000 9.81 0 0 9,870 10,550 9,180
11/08/2026 9,870 0.08 (0.82%) 700 6.85 0 0 9,790 10,450 9,110
10/08/2026 9,790 0.12 (1.24%) 700 6.87 0 0 9,670 10,300 9,000
07/08/2026 9,670 -0.03 (-0.31%) 700 6.78 0 0 9,700 10,350 9,030
06/08/2026 9,700 -0.05 (-0.51%) 2,100 20.38 0 0 9,750 10,400 9,070
05/08/2026 9,750 0.06 (0.62%) 11,000 107.08 0 0 9,690 10,350 9,020
04/08/2026 9,690 0.29 (3.09%) 6,300 60.99 0 0 9,400 10,050 8,750
03/08/2026 9,400 -0.01 (-0.11%) 10,100 94.94 0 0 9,410 10,050 8,760
31/07/2026 9,410 0.01 (0.11%) 9,500 89.64 0 0 9,400 10,050 8,750
30/07/2026 9,400 0.06 (0.64%) 7,200 67.6 0 0 9,340 9,990 8,690
29/07/2026 9,620 -0.01 (-0.1%) 11,300 107.21 0 0 9,630 10,300 8,960
28/07/2026 9,630 0 (0%) 5,600 53.92 0 0 9,630 10,300 8,960
27/07/2026 9,630 -0.02 (-0.21%) 7,200 69.34 0 0 9,650 10,300 8,980
24/07/2026 9,650 0 (0%) 7,300 70.62 0 0 9,650 10,300 8,980
23/07/2026 9,650 0 (0%) 15,700 151.47 0 0 9,650 10,300 8,980
22/07/2026 9,650 0.15 (1.58%) 2,400 22.96 0 0 9,500 10,150 8,840
21/07/2026 9,500 -0.45 (-4.52%) 21,400 206.43 0 0 9,950 10,600 9,260
20/07/2026 9,950 0 (0%) 200 1.99 0 0 9,950 10,600 9,260
17/07/2026 9,950 -0.04 (-0.4%) 8,600 85.63 0 0 9,990 10,650 9,300
16/07/2026 9,990 0.08 (0.81%) 5,400 53.54 0 0 9,910 10,600 9,220
15/07/2026 9,910 -0.19 (-1.88%) 25,400 254.56 0 0 10,100 10,800 9,400
14/07/2026 10,100 0 (0%) 6,300 62.84 0 0 10,100 10,800 9,400
13/07/2026 10,100 0 (0%) 5,000 49.86 0 0 10,100 10,800 9,400
10/07/2026 10,100 0 (0%) 6,800 67.06 0 0 10,100 10,800 9,400
09/07/2026 10,100 -0.05 (-0.49%) 3,300 33.34 0 0 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 7,100 72.06 0 0 10,150 10,850 9,440
07/07/2026 10,150 0.19 (1.91%) 31,200 317.95 0 0 9,960 10,650 9,270
06/07/2026 9,960 -0.03 (-0.3%) 24,200 240.3 0 0 9,990 10,650 9,300
03/07/2026 9,990 0.04 (0.4%) 5,100 50.86 0 0 9,950 10,600 9,260
02/07/2026 9,950 0.05 (0.51%) 16,800 167.29 0 0 9,900 10,550 9,210
01/07/2026 9,900 0 (0%) 12,800 127.17 0 0 9,900 10,550 9,210
30/06/2026 9,900 0 (0%) 17,100 168.32 0 0 9,900 10,550 9,210
29/06/2026 9,900 0.31 (3.23%) 11,700 115.79 0 0 9,590 10,250 8,930
26/06/2026 10,100 0 (0%) 33,000 332.31 0 0 10,100 10,800 9,400
25/06/2026 10,100 0.05 (0.5%) 19,900 199.6 0 0 10,050 10,750 9,350
24/06/2026 10,050 0 (0%) 43,300 434.19 0 0 10,050 10,750 9,350
23/06/2026 10,050 0 (0%) 57,700 577.74 0 0 10,050 10,750 9,350
22/06/2026 10,050 -0.05 (-0.5%) 18,400 185.11 0 0 10,100 10,800 9,400
19/06/2026 10,100 -0.1 (-0.98%) 18,500 188.17 0 0 10,200 10,900 9,490
18/06/2026 10,200 0.05 (0.49%) 20,200 205.31 0 0 10,150 10,850 9,440
17/06/2026 10,150 0.1 (1.%) 17,700 178.98 0 0 10,050 10,750 9,350
16/06/2026 10,050 -0.05 (-0.5%) 10,300 103.77 0 0 10,100 10,800 9,400
15/06/2026 10,100 0.05 (0.5%) 26,500 267.36 0 0 10,050 10,750 9,350
12/06/2026 10,050 0 (0%) 14,900 150. 0 0 10,050 10,750 9,350
11/06/2026 10,050 0 (0%) 6,500 65.06 0 0 10,050 10,750 9,350
10/06/2026 10,050 0.06 (0.6%) 4,900 49.24 0 0 9,990 10,650 9,300
09/06/2026 9,990 -0.06 (-0.6%) 18,400 183.88 0 0 10,050 10,750 9,350
08/06/2026 10,050 0 (0%) 4,300 43.22 0 0 10,050 10,750 9,350
05/06/2026 10,050 0.05 (0.5%) 4,900 49.09 0 0 10,000 10,700 9,300
04/06/2026 10,000 -0.05 (-0.5%) 3,300 33 0 0 10,050 10,750 9,350
03/06/2026 10,050 0 (0%) 2,300 23.12 0 0 10,050 10,750 9,350
02/06/2026 10,050 0.05 (0.5%) 3,400 34.06 0 0 10,000 10,700 9,300
01/06/2026 10,000 0 (0%) 8,200 82 0 0 10,000 10,700 9,300
29/05/2026 10,000 -0.1 (-0.99%) 5,100 51.01 0 0 10,100 10,800 9,400
28/05/2026 10,100 0 (0%) 15,000 150.48 0 0 10,100 10,800 9,400
27/05/2026 10,100 0.1 (1%) 4,900 49.3 0 0 10,000 10,700 9,300
26/05/2026 10,000 0 (0%) 4,200 41.74 0 0 10,000 10,700 9,300
25/05/2026 10,000 0 (0%) 9,700 96.77 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 9,100 91.15 0 0 10,000 10,700 9,300
21/05/2026 10,000 0 (0%) 7,600 76.06 0 0 10,000 10,700 9,300
20/05/2026 10,000 0.05 (0.5%) 17,000 169.99 0 0 9,950 10,600 9,260
19/05/2026 9,950 -0.05 (-0.5%) 33,300 332.85 0 0 10,000 10,700 9,300
18/05/2026 10,000 -0.25 (-2.44%) 58,300 587.5 0 0 10,250 10,950 9,540
15/05/2026 10,250 -0.05 (-0.49%) 19,900 203.64 0 0 10,300 11,000 9,580
14/05/2026 10,300 -0.05 (-0.48%) 31,700 326.28 0 0 10,350 11,050 9,630
13/05/2026 10,350 -0.1 (-0.96%) 6,900 71.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.1 (0.97%) 2,600 26.87 0 0 10,350 11,050 9,630
11/05/2026 10,350 -0.1 (-0.96%) 1,500 15.66 0 0 10,450 11,150 9,720
08/05/2026 10,450 -0.1 (-0.95%) 15,900 166.63 0 0 10,550 11,250 9,820
07/05/2026 10,550 0 (0%) 26,500 279.19 0 0 10,550 11,250 9,820
06/05/2026 10,550 0.15 (1.44%) 1,300 13.7 0 0 10,400 11,100 9,680
05/05/2026 10,400 0 (0%) 4,900 50.96 0 0 10,400 11,100 9,680
04/05/2026 10,400 0 (0%) 13,200 138.99 0 0 10,400 11,100 9,680
29/04/2026 10,400 0.05 (0.48%) 3,300 34.27 0 0 10,350 11,050 9,630
28/04/2026 10,350 0.05 (0.49%) 3,300 33.95 0 0 10,300 11,000 9,580
24/04/2026 10,300 0 (0%) 9,400 97.03 0 0 10,300 11,000 9,580
23/04/2026 10,300 0 (0%) 15,500 159.21 0 0 10,300 11,000 9,580
22/04/2026 10,300 0.05 (0.49%) 11,500 118. 0 0 10,250 10,950 9,540
21/04/2026 10,250 -0.25 (-2.38%) 36,300 374.72 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 23,400 245.4 0 0 10,500 11,200 9,770
17/04/2026 10,500 0 (0%) 18,800 195.75 0 0 10,500 11,200 9,770
16/04/2026 10,500 0.05 (0.48%) 20,300 213.51 0 0 10,450 11,150 9,720
15/04/2026 10,450 -0.1 (-0.95%) 20,700 216.05 0 0 10,550 11,250 9,820
14/04/2026 10,550 0 (0%) 7,200 75.99 0 0 10,550 11,250 9,820
13/04/2026 10,550 -0.05 (-0.47%) 29,700 312.5 0 0 10,600 11,300 9,860
10/04/2026 10,600 -0.1 (-0.93%) 39,900 423.08 0 0 10,700 11,400 9,960
09/04/2026 10,700 -0.05 (-0.47%) 17,800 191.28 0 0 10,750 11,500 10,000
08/04/2026 10,750 0.05 (0.47%) 9,600 102.84 0 0 10,700 11,400 9,960
07/04/2026 10,700 0.15 (1.42%) 14,700 157.27 0 0 10,550 11,250 9,820
06/04/2026 10,550 -0.15 (-1.4%) 74,100 781.88 0 0 10,700 11,400 9,960
03/04/2026 10,700 0 (0%) 6,800 72.39 0 0 10,700 11,400 9,960
02/04/2026 10,700 -0.05 (-0.47%) 30,400 324.54 0 0 10,750 11,500 10,000
01/04/2026 10,750 0.05 (0.47%) 29,400 314.53 0 0 10,700 11,400 9,960
31/03/2026 10,700 0 (0%) 5,800 61.74 0 0 10,700 11,400 9,960
30/03/2026 10,700 -0.2 (-1.83%) 66,100 694.48 0 0 10,900 11,650 10,150
27/03/2026 10,900 0.1 (0.93%) 3,700 39.89 0 0 10,800 11,550 10,050
26/03/2026 10,800 -0.1 (-0.92%) 2,900 31.39 0 0 10,900 11,650 10,150
25/03/2026 10,900 0 (0%) 21,200 232.16 0 0 10,900 11,650 10,150
24/03/2026 10,900 0.2 (1.87%) 14,800 158.26 0 0 10,700 11,400 9,960
23/03/2026 10,700 0 (0%) 4,000 42.8 0 0 10,700 11,400 9,960
20/03/2026 10,700 -0.5 (-4.46%) 8,100 87.46 0 0 11,200 11,950 10,450
19/03/2026 11,200 0.25 (2.28%) 100 1.12 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.2 (-1.79%) 18,700 203.83 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 3,200 35.34 0 0 11,200 11,950 10,450
16/03/2026 11,200 -0.05 (-0.44%) 1,600 17.62 0 0 11,250 12,000 10,500

Dữ liệu lịch sử - BSC

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