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 9,300 1.2 (14.81%) 100 0.93 0 0 8,100 9,300 6,900
28/10/2026 8,000 -0.9 (-10.11%) 9,200 74.24 0 0 8,900 10,200 7,600
27/10/2026 8,800 0.8 (10%) 700 6.22 0 0 8,000 9,200 6,800
26/10/2026 8,000 -0.9 (-10.11%) 3,500 27.84 0 0 8,900 10,200 7,600
23/10/2026 8,500 0.3 (3.66%) 400 3.56 0 0 8,200 9,400 7,000
22/10/2026 8,000 -1.2 (-13.04%) 900 7.42 0 0 9,200 10,500 7,900
21/10/2026 9,400 -0.2 (-2.08%) 1,500 13.8 0 0 9,600 11,000 8,200
20/10/2026 9,300 -0.6 (-6.06%) 200 1.91 0 0 9,900 11,300 8,500
19/10/2026 9,700 0.2 (2.11%) 200 1.97 0 0 9,500 10,900 8,100
16/10/2026 9,500 -0.3 (-3.06%) 600 5.7 0 0 9,800 11,200 8,400
15/10/2026 9,600 0.7 (7.87%) 300 2.94 0 0 8,900 10,200 7,600
14/10/2026 9,600 0 (0%) 1,000 8.87 0 0 9,600 11,000 8,200
13/10/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
12/10/2026 9,600 -0.3 (-3.03%) 500 4.68 0 0 9,900 11,300 8,500
09/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/10/2026 9,500 0.3 (3.26%) 304 3.01 0 0 9,200 10,500 7,900
07/10/2026 9,200 0 (0%) 300 2.75 0 0 9,200 10,500 7,900
06/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/10/2026 9,200 0 (0%) 10 0.08 0 0 9,200 10,500 7,900
02/10/2026 9,800 1.1 (12.64%) 600 5.51 0 0 8,700 10,000 7,400
01/10/2026 8,700 -1.5 (-14.71%) 1,000 8.7 0 0 10,200 11,700 8,700
30/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2026 10,200 0.7 (7.37%) 1,603 16.35 0 0 9,500 10,900 8,100
28/09/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
24/09/2026 8,900 0 (0%) 401 3.41 0 0 8,900 10,200 7,600
23/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/09/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 10,100 7,500
17/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/09/2026 8,800 -1.4 (-13.73%) 804 7.03 0 0 10,200 11,700 8,700
15/09/2026 10,200 1.1 (12.09%) 100 1.02 0 0 9,100 10,400 7,800
14/09/2026 9,900 1.2 (13.79%) 305 2.79 0 0 8,700 10,000 7,400
11/09/2026 8,400 -1.4 (-14.29%) 800 6.92 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/09/2026 9,100 -1.5 (-14.15%) 4,200 41.22 0 0 10,600 12,100 9,100
08/09/2026 10,600 0.6 (6%) 1,200 12.66 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,600 0.4 (3.92%) 303 3.02 0 0 10,200 11,700 8,700
03/09/2026 10,300 1.3 (14.44%) 2,801 28.45 0 0 9,000 10,300 7,700
28/08/2026 9,500 0 (0%) 300 2.71 0 0 9,500 10,900 8,100
27/08/2026 9,700 1.2 (14.12%) 1,001 9.47 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
25/08/2026 8,500 -0.5 (-5.56%) 300 2.55 0 0 9,000 10,300 7,700
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/08/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0.5 (6.25%) 500 4.25 0 0 8,000 9,200 6,800
14/08/2026 8,000 -0.3 (-3.61%) 1,700 13.6 0 0 8,300 9,500 7,100
13/08/2026 8,300 -0.7 (-7.78%) 1,000 8.3 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 1 (12.5%) 200 1.8 0 0 8,000 9,200 6,800
07/08/2026 8,000 -1.1 (-12.09%) 1,600 12.8 0 0 9,100 10,400 7,800
06/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/08/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,100 0 (0%) 10 0.08 0 0 9,100 10,400 7,800
24/07/2026 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
23/07/2026 8,100 0.1 (1.25%) 1,025 8.3 0 0 8,000 9,200 6,800
22/07/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 9,500 7,100
21/07/2026 8,300 0.1 (1.22%) 4,100 34.11 0 0 8,200 9,400 7,000
20/07/2026 8,100 -0.8 (-8.99%) 8,400 68.48 0 0 8,900 10,200 7,600
17/07/2026 8,900 -1.5 (-14.42%) 500 4.45 0 0 10,400 11,900 8,900
16/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/07/2026 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
14/07/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
13/07/2026 9,000 0 (0%) 5,200 46.6 0 0 9,000 10,300 7,700
10/07/2026 9,000 0 (0%) 2,400 21.71 0 0 9,000 10,300 7,700
09/07/2026 9,000 0.1 (1.12%) 1,600 14.4 0 0 8,900 10,200 7,600
08/07/2026 8,900 -1.4 (-13.59%) 500 4.45 0 0 10,300 11,800 8,800
07/07/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 11,500 8,500
06/07/2026 10,000 1.3 (14.94%) 302 3.02 0 0 8,700 10,000 7,400
03/07/2026 8,500 -1.2 (-12.37%) 7,100 61.99 0 0 9,700 11,100 8,300
02/07/2026 9,700 0.1 (1.04%) 1,401 13.61 0 0 9,600 11,000 8,200
01/07/2026 9,500 0 (0%) 3,100 29.79 0 0 9,500 10,900 8,100
30/06/2026 9,600 0.2 (2.13%) 1,000 9.52 0 0 9,400 10,800 8,000
29/06/2026 9,500 0.3 (3.26%) 401 3.76 0 0 9,200 10,500 7,900
26/06/2026 9,400 0.9 (10.59%) 300 2.75 0 0 8,500 9,700 7,300
25/06/2026 8,500 -0.9 (-9.57%) 900 7.65 0 0 9,400 10,800 8,000
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/06/2026 9,700 -0.2 (-2.02%) 1,400 13.1 0 0 9,900 11,300 8,500
22/06/2026 9,900 1.2 (13.79%) 100 0.99 0 0 8,700 10,000 7,400
19/06/2026 8,800 0.3 (3.53%) 300 2.62 0 0 8,500 9,700 7,300
18/06/2026 8,500 -1 (-10.53%) 500 4.25 0 0 9,500 10,900 8,100
17/06/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
16/06/2026 8,800 -0.8 (-8.33%) 1,300 11.24 0 0 9,600 11,000 8,200
15/06/2026 9,600 1.2 (14.29%) 100 0.96 0 0 8,400 9,600 7,200
12/06/2026 9,500 0.5 (5.56%) 800 6.7 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/06/2026 10,000 1.2 (13.64%) 1,700 15.38 0 0 8,800 10,100 7,500
08/06/2026 8,800 -1.2 (-12%) 500 4.4 0 0 10,000 11,500 8,500
05/06/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
04/06/2026 9,900 0 (0%) 94 0.93 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.8 (8.79%) 100 0.99 0 0 9,100 10,400 7,800
02/06/2026 9,000 0.5 (5.88%) 2,900 26.5 0 0 8,500 9,700 7,300
01/06/2026 9,600 0.9 (10.34%) 700 5.92 0 0 8,700 10,000 7,400
29/05/2026 8,800 -0.7 (-7.37%) 2,102 18.35 0 0 9,500 10,900 8,100
28/05/2026 10,600 1 (10.42%) 910 8.61 0 0 9,600 11,000 8,200
27/05/2026 9,500 -0.4 (-4.04%) 600 5.74 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 8,500 -1.5 (-15%) 801 7.95 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
18/05/2026 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,500 7,900
15/05/2026 9,100 -1.6 (-14.95%) 1,500 13.75 0 0 10,700 12,300 9,100
14/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/05/2026 10,700 1 (10.31%) 100 1.07 0 0 9,700 11,100 8,300
12/05/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
11/05/2026 8,600 -1.4 (-14.%) 5,501 47.31 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 1 (11.11%) 100 1 0 0 9,000 10,300 7,700
29/04/2026 9,000 -1.5 (-14.29%) 2,000 18 0 0 10,500 12,000 9,000

Dữ liệu lịch sử - BSC

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