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
22/10/2026 7,800 0 (0%) 5,523 43.08 0 0 7,800 8,500 7,100
21/10/2026 7,800 0.2 (2.63%) 38,800 298.17 0 0 7,600 8,300 6,900
20/10/2026 7,600 0 (0%) 10,802 80.2 0 0 7,600 8,300 6,900
19/10/2026 7,600 0 (0%) 4,300 32.56 0 0 7,600 8,300 6,900
16/10/2026 7,600 -0.1 (-1.3%) 14,712 110.83 0 0 7,700 8,400 7,000
15/10/2026 7,700 0 (0%) 1,231 9.45 0 0 7,700 8,400 7,000
14/10/2026 7,700 0.1 (1.32%) 8,202 62.2 0 0 7,600 8,300 6,900
13/10/2026 7,600 0 (0%) 2,311 17.36 0 0 7,600 8,300 6,900
12/10/2026 7,600 0 (0%) 2,101 15.85 0 0 7,600 8,300 6,900
09/10/2026 7,600 0 (0%) 7,201 54.16 0 0 7,600 8,300 6,900
08/10/2026 7,600 0 (0%) 28,239 212.24 0 0 7,600 8,300 6,900
07/10/2026 7,600 0 (0%) 3,900 29.15 0 0 7,600 8,300 6,900
06/10/2026 7,600 -0.1 (-1.3%) 27,457 205.96 0 0 7,700 8,400 7,000
05/10/2026 7,700 0 (0%) 24,695 187.96 0 0 7,700 8,400 7,000
02/10/2026 7,700 0 (0%) 15,401 116.78 0 0 7,700 8,400 7,000
01/10/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
30/09/2026 7,700 0 (0%) 24,649 186.63 0 0 7,700 8,400 7,000
29/09/2026 7,700 0 (0%) 7,119 53.3 0 0 7,700 8,400 7,000
28/09/2026 7,700 0 (0%) 2,000 15.22 0 0 7,700 8,400 7,000
25/09/2026 7,700 -0.1 (-1.28%) 63,200 475.52 0 0 7,800 8,500 7,100
24/09/2026 7,800 0 (0%) 45,601 349.42 0 0 7,800 8,500 7,100
23/09/2026 7,800 0 (0%) 26,800 206.54 0 0 7,800 8,500 7,100
22/09/2026 7,800 0 (0%) 10,558 81.2 0 0 7,800 8,500 7,100
21/09/2026 7,800 0 (0%) 2,200 16.56 0 0 7,800 8,500 7,100
18/09/2026 7,800 0.2 (2.63%) 12,524 96.03 0 0 7,600 8,300 6,900
17/09/2026 7,600 0 (0%) 10,700 81.06 0 0 7,600 8,300 6,900
16/09/2026 7,600 0.1 (1.33%) 36,400 271.56 0 0 7,500 8,200 6,800
15/09/2026 7,500 0.4 (5.63%) 51,526 384.88 0 0 7,100 7,800 6,400
14/09/2026 7,100 -0.7 (-8.97%) 56,200 400.24 0 0 7,800 8,500 7,100
11/09/2026 7,800 -0.2 (-2.5%) 13,500 103.77 0 0 8,000 8,800 7,200
10/09/2026 8,000 0.1 (1.27%) 4,400 35 0 0 7,900 8,600 7,200
09/09/2026 7,900 0.1 (1.28%) 11,912 93.69 0 0 7,800 8,500 7,100
08/09/2026 7,800 0 (0%) 11,900 91.32 0 0 7,800 8,500 7,100
07/09/2026 7,800 0 (0%) 12,813 99. 0 0 7,800 8,500 7,100
04/09/2026 7,800 0 (0%) 26,950 207.17 0 0 7,800 8,500 7,100
03/09/2026 7,800 0 (0%) 27,727 213.75 0 0 7,800 8,500 7,100
28/08/2026 7,800 0.7 (9.86%) 143,378 1,108.44 0 0 7,100 7,800 6,400
27/08/2026 7,100 -0.7 (-8.97%) 154,849 1,114.03 0 0 7,800 8,500 7,100
26/08/2026 7,800 -0.3 (-3.7%) 20,300 158.67 0 0 8,100 8,900 7,300
25/08/2026 8,100 0 (0%) 12,000 95.63 0 0 8,100 8,900 7,300
24/08/2026 8,100 0 (0%) 3,200 25.9 0 0 8,100 8,900 7,300
21/08/2026 8,100 -0.1 (-1.22%) 17,600 142.3 0 0 8,200 9,000 7,400
20/08/2026 8,200 -0.1 (-1.2%) 1,900 15.51 0 0 8,300 9,100 7,500
19/08/2026 8,300 0.3 (3.75%) 51,100 414.65 0 0 8,000 8,800 7,200
18/08/2026 8,000 -0.1 (-1.23%) 10,300 80.46 0 0 8,100 8,900 7,300
17/08/2026 8,100 0.1 (1.25%) 5,506 43.11 0 0 8,000 8,800 7,200
14/08/2026 8,000 -0.1 (-1.23%) 21,201 169.61 0 0 8,100 8,900 7,300
13/08/2026 8,100 0.1 (1.25%) 11,800 94.42 0 0 8,000 8,800 7,200
12/08/2026 8,000 0.1 (1.27%) 69,000 549.07 0 0 7,900 8,600 7,200
11/08/2026 7,900 0 (0%) 95,401 753.67 0 0 7,900 8,600 7,200
10/08/2026 7,900 0 (0%) 125,300 985.94 0 0 7,900 8,600 7,200
07/08/2026 7,900 0 (0%) 2,396 18.93 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 73,500 575.3 0 0 7,900 8,600 7,200
05/08/2026 7,900 -0.1 (-1.25%) 15,800 124.54 204,500 1,636 8,000 8,800 7,200
04/08/2026 8,000 0 (0%) 71,281 565.3 0 0 8,000 8,800 7,200
03/08/2026 8,000 0 (0%) 19,613 153.84 0 0 8,000 8,800 7,200
31/07/2026 8,000 0 (0%) 29,201 232.58 120,000 960 8,000 8,800 7,200
30/07/2026 8,000 -0.1 (-1.23%) 41,286 321.41 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 2,200 17.44 0 0 8,100 8,900 7,300
28/07/2026 8,100 0 (0%) 10,299 83.06 0 0 8,100 8,900 7,300
27/07/2026 8,100 0 (0%) 5,783 46.27 0 0 8,100 8,900 7,300
24/07/2026 8,100 -0.1 (-1.22%) 6,894 54.83 0 0 8,200 9,000 7,400
23/07/2026 8,200 -0.1 (-1.2%) 899 7.31 0 0 8,300 9,100 7,500
22/07/2026 8,300 -0.1 (-1.19%) 19,100 153.4 0 0 8,400 9,200 7,600
21/07/2026 8,400 0.7 (9.09%) 69,503 561.51 0 0 7,700 8,400 7,000
20/07/2026 7,700 -0.3 (-3.75%) 72,054 564.77 0 0 8,000 8,800 7,200
17/07/2026 8,000 0 (0%) 14,300 112.55 0 0 8,000 8,800 7,200
16/07/2026 8,000 0.1 (1.27%) 38,710 308.12 0 0 7,900 8,600 7,200
15/07/2026 7,900 -0.1 (-1.25%) 21,501 171.06 0 0 8,000 8,800 7,200
14/07/2026 8,000 0.1 (1.27%) 14,434 114.11 0 0 7,900 8,600 7,200
13/07/2026 7,900 -0.1 (-1.25%) 32,308 256.09 0 0 8,000 8,800 7,200
10/07/2026 8,000 0 (0%) 4,010 31.82 0 0 8,000 8,800 7,200
09/07/2026 8,000 -0.1 (-1.23%) 20,751 165.95 0 0 8,100 8,900 7,300
08/07/2026 8,100 0 (0%) 7,700 61.58 0 0 8,100 8,900 7,300
07/07/2026 8,100 0 (0%) 51,762 409.92 0 0 8,100 8,900 7,300
06/07/2026 8,100 0.1 (1.25%) 35,815 286.89 0 0 8,000 8,800 7,200
03/07/2026 8,000 -0.2 (-2.44%) 108,563 869.14 0 0 8,200 9,000 7,400
02/07/2026 8,200 0.1 (1.23%) 141,504 1,161.82 0 0 8,100 8,900 7,300
01/07/2026 8,100 -0.1 (-1.22%) 106,522 871.46 0 0 8,200 9,000 7,400
30/06/2026 8,200 -0.2 (-2.38%) 42,401 351.03 0 0 8,400 9,200 7,600
29/06/2026 8,400 -0.1 (-1.18%) 62,600 525.16 17,500 162.75 8,500 9,300 7,700
26/06/2026 8,500 0.1 (1.19%) 15,901 133.09 0 0 8,400 9,200 7,600
25/06/2026 8,400 -0.1 (-1.18%) 132,039 1,093.42 171,900 1,461.15 8,500 9,300 7,700
24/06/2026 8,500 0 (0%) 119,264 1,003.22 0 0 8,500 9,300 7,700
23/06/2026 8,500 0 (0%) 58,547 494.94 0 0 8,500 9,300 7,700
22/06/2026 8,500 0.1 (1.19%) 14,364 122.59 0 0 8,400 9,200 7,600
19/06/2026 8,400 0.1 (1.2%) 106,500 887.43 0 0 8,300 9,100 7,500
18/06/2026 8,300 -0.2 (-2.35%) 106,520 906.76 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 77,045 657.41 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.2 (-2.25%) 92,750 805.01 0 0 8,900 9,700 8,100
15/06/2026 8,900 -0.2 (-2.2%) 50,650 444.16 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.2 (-2.15%) 195,711 1,722.83 0 0 9,300 10,200 8,400
11/06/2026 9,300 -0.3 (-3.13%) 176,469 1,631.23 0 0 9,600 10,500 8,700
10/06/2026 9,600 -0.1 (-1.03%) 293,146 2,795.82 0 0 9,700 10,600 8,800
09/06/2026 9,700 0.5 (5.43%) 219,002 2,097.16 0 0 9,200 10,100 8,300
08/06/2026 9,200 0.8 (9.52%) 466,673 4,261.02 0 0 8,400 9,200 7,600
05/06/2026 8,400 -0.5 (-5.62%) 38,858 331.81 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.8 (9.88%) 431,051 3,798.21 190,000 1,691 8,100 8,900 7,300
03/06/2026 8,100 0 (0%) 86,682 696.09 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.4 (-4.71%) 295,282 2,399.83 0 0 8,500 9,300 7,700
01/06/2026 8,500 -0.1 (-1.16%) 329,895 2,879.87 0 0 8,600 9,400 7,800
29/05/2026 8,600 0.7 (8.86%) 212,871 1,773.95 315,000 2,488.5 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 111,319 888.52 240,000 1,896 7,900 8,600 7,200
27/05/2026 7,900 -0.2 (-2.47%) 171,600 1,358.43 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.1 (1.25%) 57,011 457.46 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.1 (1.27%) 69,770 550.17 300,000 2,370 7,900 8,600 7,200
22/05/2026 7,900 -0.2 (-2.47%) 110,004 860.54 100,000 810 8,100 8,900 7,300
21/05/2026 8,100 -0.8 (-8.99%) 242,754 2,042.96 0 0 8,900 9,700 8,100
20/05/2026 8,900 0.4 (4.71%) 321,166 2,960.75 0 0 8,500 9,300 7,700
19/05/2026 8,500 0.7 (8.97%) 199,790 1,677.53 95,000 741 7,800 8,500 7,100
18/05/2026 7,800 0 (0%) 63,549 495.89 100,000 780 7,800 8,500 7,100
15/05/2026 7,800 -0.1 (-1.27%) 24,613 189.53 0 0 7,900 8,600 7,200
14/05/2026 7,900 0.1 (1.28%) 23,200 179.92 0 0 7,800 8,500 7,100
13/05/2026 7,800 -0.1 (-1.27%) 56,226 436.83 0 0 7,900 8,600 7,200
12/05/2026 7,900 0 (0%) 5,700 44.98 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 22,600 176.35 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 49,100 375.9 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 41,701 325.72 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 75,227 588.08 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 8,090 63.5 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 11,400 89.08 0 0 7,900 8,600 7,200
29/04/2026 7,900 0.2 (2.6%) 17,120 134.91 0 0 7,700 8,400 7,000
28/04/2026 7,700 -0.3 (-3.75%) 57,010 440.07 0 0 8,000 8,800 7,200
24/04/2026 8,000 0.1 (1.27%) 12,000 94.83 0 0 7,900 8,600 7,200
23/04/2026 7,900 0 (0%) 10,200 80.26 0 0 7,900 8,600 7,200
22/04/2026 7,900 0 (0%) 5,001 39.42 0 0 7,900 8,600 7,200

Dữ liệu lịch sử - BSC

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