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
09/10/2026 10,300 0.2 (1.98%) 500 5.15 0 0 10,100 11,100 9,100
08/10/2026 10,100 0 (0%) 17 0.17 0 0 10,100 11,100 9,100
07/10/2026 10,100 0.1 (1%) 4,200 42.48 0 0 10,000 11,000 9,000
06/10/2026 10,000 -0.3 (-2.91%) 2,100 21.33 0 0 10,300 11,300 9,300
05/10/2026 10,300 0 (0%) 1,201 12.37 0 0 10,300 11,300 9,300
02/10/2026 10,300 0 (0%) 1,201 12.37 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 2,219 22.89 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 7,301 75.32 0 0 10,300 11,300 9,300
29/09/2026 10,300 0 (0%) 1,093 11.25 0 0 10,300 11,300 9,300
28/09/2026 10,300 -0.4 (-3.74%) 801 8.25 0 0 10,700 11,700 9,700
25/09/2026 10,700 -0.3 (-2.73%) 15,200 156.44 0 0 11,000 12,100 9,900
24/09/2026 11,000 0.1 (0.92%) 1,900 19.98 0 0 10,900 11,900 9,900
23/09/2026 10,900 0.4 (3.81%) 3,412 37.14 0 0 10,500 11,500 9,500
22/09/2026 10,500 0 (0%) 1,240 13.02 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 49 0.51 0 0 10,500 11,500 9,500
18/09/2026 10,500 -1 (-8.7%) 1,922 20.39 0 0 11,500 12,600 10,400
17/09/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
16/09/2026 11,500 0.3 (2.68%) 410 4.63 0 0 11,200 12,300 10,100
15/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/09/2026 11,200 0 (0%) 120 1.34 0 0 11,200 12,300 10,100
11/09/2026 11,200 0 (0%) 10 0.11 0 0 11,200 12,300 10,100
10/09/2026 11,200 0 (0%) 1,969 22. 0 0 11,200 12,300 10,100
09/09/2026 11,200 0 (0%) 402 4.5 0 0 11,200 12,300 10,100
08/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/09/2026 11,200 -0.7 (-5.88%) 2,201 24.65 0 0 11,900 13,000 10,800
04/09/2026 11,900 0 (0%) 304 3.61 0 0 11,900 13,000 10,800
03/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
28/08/2026 11,900 0.8 (7.21%) 100 1.19 0 0 11,100 12,200 10,000
27/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/08/2026 11,100 -0.4 (-3.48%) 502 5.65 0 0 11,500 12,600 10,400
25/08/2026 11,500 0.3 (2.68%) 210 2.45 0 0 11,200 12,300 10,100
24/08/2026 11,200 -0.8 (-6.67%) 910 10.24 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 -0.5 (-4%) 1,031 12.17 0 0 12,500 13,700 11,300
18/08/2026 12,500 1.1 (9.65%) 650 7.62 0 0 11,400 12,500 10,300
17/08/2026 11,400 0 (0%) 1,600 18.24 0 0 11,400 12,500 10,300
14/08/2026 11,400 -0.5 (-4.2%) 615 6.96 0 0 11,900 13,000 10,800
13/08/2026 11,900 0 (0%) 900 10.71 0 0 11,900 13,000 10,800
12/08/2026 11,900 -0.5 (-4.03%) 680 8.07 0 0 12,400 13,600 11,200
11/08/2026 12,400 0 (0%) 700 8.23 0 0 12,400 13,600 11,200
10/08/2026 12,400 0.4 (3.33%) 428 4.96 0 0 12,000 13,200 10,800
07/08/2026 12,000 0.2 (1.69%) 330 3.95 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.3 (-2.48%) 1,000 11.83 0 0 12,100 13,300 10,900
05/08/2026 12,100 0 (0%) 3 0.04 0 0 12,100 13,300 10,900
04/08/2026 12,100 0 (0%) 2 0.02 0 0 12,100 13,300 10,900
03/08/2026 12,100 -0.1 (-0.82%) 2,755 33.42 0 0 12,200 13,400 11,000
31/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/07/2026 12,200 0 (0%) 6,100 68.66 0 0 12,200 13,400 11,000
29/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
28/07/2026 12,200 0 (0%) 332 4.02 0 0 12,200 13,400 11,000
27/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0.4 (3.39%) 200 2.44 0 0 11,800 12,900 10,700
20/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/07/2026 11,800 -1.2 (-9.23%) 2,117 25.26 0 0 13,000 14,300 11,700
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/07/2026 13,000 0 (0%) 57 0.69 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 3,306 40.37 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/07/2026 13,000 1.1 (9.24%) 3,805 48.58 0 0 11,900 13,000 10,800
09/07/2026 11,900 -0.3 (-2.46%) 402 4.89 0 0 12,200 13,400 11,000
08/07/2026 12,200 -1.2 (-8.96%) 629 7.9 0 0 13,400 14,700 12,100
07/07/2026 13,400 0.4 (3.08%) 4,211 56.31 0 0 13,000 14,300 11,700
06/07/2026 13,000 1 (8.33%) 6,220 76.82 0 0 12,000 13,200 10,800
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0.3 (2.56%) 900 10.8 0 0 11,700 12,800 10,600
30/06/2026 11,700 0 (0%) 10 0.12 0 0 11,700 12,800 10,600
29/06/2026 11,700 -0.2 (-1.68%) 1,052 11.84 0 0 11,900 13,000 10,800
26/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
25/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
24/06/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
23/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
22/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
19/06/2026 11,900 0.2 (1.71%) 301 3.74 0 0 11,700 12,800 10,600
18/06/2026 11,700 -0.7 (-5.65%) 400 4.77 0 0 12,400 13,600 11,200
17/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/06/2026 12,400 0.1 (0.81%) 900 10.62 0 0 12,300 13,500 11,100
15/06/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/06/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/06/2026 12,300 -0.8 (-6.11%) 1,500 17.96 0 0 13,100 14,400 11,800
10/06/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/06/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
08/06/2026 13,100 1.1 (9.17%) 2,267 29.43 0 0 12,000 13,200 10,800
05/06/2026 12,000 0.5 (4.35%) 801 9.61 0 0 11,500 12,600 10,400
04/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/06/2026 11,500 -0.1 (-0.86%) 3,000 34.7 0 0 11,600 12,700 10,500
01/06/2026 11,600 -0.4 (-3.33%) 4,201 48.35 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 24 0.26 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.2 (-1.64%) 400 4.82 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 58 0.71 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 200 2.45 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
21/05/2026 12,200 -0.5 (-3.94%) 700 8.64 0 0 12,700 13,900 11,500
20/05/2026 12,700 0.5 (4.1%) 127 1.61 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 0 (0%) 1,446 17.63 0 0 12,200 13,400 11,000
15/05/2026 12,200 -0.3 (-2.4%) 600 7.33 0 0 12,500 13,700 11,300
14/05/2026 12,500 -0.4 (-3.1%) 7,524 89.45 0 0 12,900 14,100 11,700
13/05/2026 12,900 -0.6 (-4.44%) 500 6.5 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 360 4.85 0 0 13,500 14,800 12,200
11/05/2026 13,500 0.7 (5.47%) 200 2.74 0 0 12,800 14,000 11,600
08/05/2026 14,100 -0.6 (-4.08%) 5,106 73.64 0 0 14,700 16,100 13,300
07/05/2026 14,700 0 (0%) 1,806 26.55 0 0 14,700 16,100 13,300
06/05/2026 14,700 -0.3 (-2%) 900 13.23 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 410 6.16 0 0 15,000 16,500 13,500
04/05/2026 15,000 0.3 (2.04%) 406 6.07 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 2,012 29.76 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1 (-6.45%) 1,100 16.12 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.9 (6.16%) 18,600 287.66 0 0 14,600 16,000 13,200
23/04/2026 14,600 0 (0%) 100 1.46 0 0 14,600 16,000 13,200
22/04/2026 14,600 0.2 (1.39%) 815 11.8 0 0 14,400 15,800 13,000
21/04/2026 14,400 0.1 (0.7%) 400 5.76 0 0 14,300 15,700 12,900
20/04/2026 14,300 -0.7 (-4.67%) 3,500 52.41 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.1 (0.67%) 8,809 131.41 0 0 14,900 16,300 13,500
16/04/2026 14,900 0.1 (0.68%) 6,001 89.36 0 0 14,800 16,200 13,400
15/04/2026 14,800 0.1 (0.68%) 15,017 222.75 0 0 14,700 16,100 13,300
14/04/2026 14,700 0.1 (0.68%) 6,532 95.4 0 0 14,600 16,000 13,200
13/04/2026 14,600 -0.3 (-2.01%) 4,347 63.99 0 0 14,900 16,300 13,500
10/04/2026 14,900 0.5 (3.47%) 32,401 477.12 0 0 14,400 15,800 13,000
09/04/2026 14,400 1.3 (9.92%) 41,238 588.38 0 0 13,100 14,400 11,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh