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
17/09/2026 10,600 0.9 (9.28%) 600 6.45 0 0 9,700 11,100 8,300
16/09/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 11,100 8,300
15/09/2026 9,700 0 (0%) 10 0.1 0 0 9,700 11,100 8,300
14/09/2026 9,700 -0.1 (-1.02%) 3,250 31.55 0 0 9,800 11,200 8,400
11/09/2026 9,800 0 (0%) 900 8.81 0 0 9,800 11,200 8,400
10/09/2026 9,800 -0.2 (-2%) 673 6.52 0 0 10,000 11,500 8,500
09/09/2026 10,000 0.1 (1.01%) 5,024 50.04 0 0 9,900 11,300 8,500
08/09/2026 10,000 0.2 (2.04%) 550 5.43 0 0 9,800 11,200 8,400
07/09/2026 9,500 -0.3 (-3.06%) 1,910 18.73 0 0 9,800 11,200 8,400
04/09/2026 9,700 -0.4 (-3.96%) 908 8.87 0 0 10,100 11,600 8,600
03/09/2026 10,100 -0.1 (-0.98%) 609 6.15 0 0 10,200 11,700 8,700
28/08/2026 10,000 -1.3 (-11.5%) 774 7.96 0 0 11,300 12,900 9,700
27/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/08/2026 11,100 1 (9.9%) 404 4.42 0 0 10,100 11,600 8,600
25/08/2026 10,100 0 (0%) 3,422 34.7 0 0 10,100 11,600 8,600
24/08/2026 10,100 0 (0%) 2,232 22.55 0 0 10,100 11,600 8,600
21/08/2026 10,300 -0.1 (-0.96%) 1,825 18.52 0 0 10,400 11,900 8,900
20/08/2026 10,400 0 (0%) 150 1.56 0 0 10,400 11,900 8,900
19/08/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
18/08/2026 10,400 0.4 (4%) 300 3.12 0 0 10,000 11,500 8,500
17/08/2026 10,700 0.6 (5.94%) 1,700 17.07 0 0 10,100 11,600 8,600
14/08/2026 10,000 -0.3 (-2.91%) 3,503 35.45 0 0 10,300 11,800 8,800
13/08/2026 10,300 0.8 (8.42%) 1,980 20.37 0 0 9,500 10,900 8,100
12/08/2026 10,500 0 (0%) 2,311 21.87 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
10/08/2026 10,500 0 (0%) 602 6.32 0 0 10,500 12,000 9,000
07/08/2026 10,000 -0.4 (-3.85%) 208 2.18 0 0 10,400 11,900 8,900
06/08/2026 10,400 0.2 (1.96%) 4,600 47.84 0 0 10,200 11,700 8,700
05/08/2026 10,200 0.1 (0.99%) 123 1.27 0 0 10,100 11,600 8,600
04/08/2026 10,700 0.3 (2.88%) 1,608 16.32 0 0 10,400 11,900 8,900
03/08/2026 10,700 1.1 (11.46%) 602 6.21 0 0 9,600 11,000 8,200
31/07/2026 9,200 -1.5 (-14.02%) 3,886 37.59 0 0 10,700 12,300 9,100
30/07/2026 10,700 0.5 (4.9%) 3,345 35.69 0 0 10,200 11,700 8,700
29/07/2026 10,300 1 (10.75%) 1,125 11.42 0 0 9,300 10,600 8,000
28/07/2026 9,300 -1.4 (-13.08%) 138 1.31 0 0 10,700 12,300 9,100
27/07/2026 10,500 -0.3 (-2.78%) 1,026 10.93 0 0 10,800 12,400 9,200
24/07/2026 10,800 0.5 (4.85%) 100 1.08 0 0 10,300 11,800 8,800
23/07/2026 10,200 0.1 (0.99%) 6,000 61.83 0 0 10,100 11,600 8,600
22/07/2026 10,000 0.5 (5.26%) 1,000 10.14 0 0 9,500 10,900 8,100
21/07/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
20/07/2026 10,900 0 (0%) 200 2.18 0 0 10,900 12,500 9,300
17/07/2026 11,000 0.2 (1.85%) 605 6.58 0 0 10,800 12,400 9,200
16/07/2026 10,800 0 (0%) 3,700 39.96 0 0 10,800 12,400 9,200
15/07/2026 10,800 -0.8 (-6.9%) 801 8.65 0 0 11,600 13,300 9,900
14/07/2026 11,600 0.7 (6.42%) 100 1.16 0 0 10,900 12,500 9,300
13/07/2026 10,900 -0.4 (-3.54%) 4,800 52.55 0 0 11,300 12,900 9,700
10/07/2026 11,200 0.4 (3.7%) 700 7.92 0 0 10,800 12,400 9,200
09/07/2026 10,900 0 (0%) 6,100 65.92 0 0 10,900 12,500 9,300
08/07/2026 10,900 0 (0%) 4,619 50.12 0 0 10,900 12,500 9,300
07/07/2026 10,700 -0.9 (-7.76%) 600 6.54 0 0 11,600 13,300 9,900
06/07/2026 11,600 -0.1 (-0.85%) 2,524 29.29 0 0 11,700 13,400 10,000
03/07/2026 12,000 0.5 (4.35%) 1,125 13.19 0 0 11,500 13,200 9,800
02/07/2026 11,500 0.5 (4.55%) 201 2.31 0 0 11,000 12,600 9,400
01/07/2026 11,600 0.5 (4.5%) 700 7.72 0 0 11,100 12,700 9,500
30/06/2026 11,100 0.2 (1.83%) 4,600 51.1 0 0 10,900 12,500 9,300
29/06/2026 10,900 0 (0%) 4,492 48.98 0 0 10,900 12,500 9,300
26/06/2026 10,900 -0.3 (-2.68%) 1,147 12.57 0 0 11,200 12,800 9,600
25/06/2026 11,200 0.2 (1.82%) 100 1.12 0 0 11,000 12,600 9,400
24/06/2026 11,100 0.1 (0.91%) 2,094 22.92 0 0 11,000 12,600 9,400
23/06/2026 11,000 0 (0%) 1,250 13.69 0 0 11,000 12,600 9,400
22/06/2026 10,800 -0.2 (-1.82%) 850 9.31 0 0 11,000 12,600 9,400
19/06/2026 11,100 -1 (-8.26%) 3,629 39.96 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 1 (9.01%) 100 1.21 0 0 11,100 12,700 9,500
16/06/2026 11,000 -0.5 (-4.35%) 8,800 97.32 0 0 11,500 13,200 9,800
15/06/2026 11,400 0.6 (5.56%) 2,053 23.59 0 0 10,800 12,400 9,200
12/06/2026 11,400 -0.4 (-3.39%) 1,200 12.98 0 0 11,800 13,500 10,100
11/06/2026 11,800 0.7 (6.31%) 471 5.58 0 0 11,100 12,700 9,500
10/06/2026 11,100 0.2 (1.83%) 1,018 11.32 0 0 10,900 12,500 9,300
09/06/2026 11,100 -0.1 (-0.89%) 244 2.68 0 0 11,200 12,800 9,600
08/06/2026 10,700 -1.6 (-13.01%) 7,603 85.44 0 0 12,300 14,100 10,500
05/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/06/2026 12,000 1.3 (12.15%) 2,679 32.77 0 0 10,700 12,300 9,100
03/06/2026 11,000 -0.1 (-0.9%) 1,925 21.27 0 0 11,100 12,700 9,500
02/06/2026 11,000 0 (0%) 5,810 64.3 0 0 11,000 12,600 9,400
01/06/2026 11,100 -0.8 (-6.72%) 4,503 49.57 0 0 11,900 13,600 10,200
29/05/2026 11,600 0.3 (2.65%) 200 2.38 0 0 11,300 12,900 9,700
28/05/2026 11,300 0.2 (1.8%) 3,600 40.72 0 0 11,100 12,700 9,500
27/05/2026 11,800 0.4 (3.51%) 4,210 46.86 0 0 11,400 13,100 9,700
26/05/2026 11,300 -0.1 (-0.88%) 600 6.82 0 0 11,400 13,100 9,700
25/05/2026 11,400 0.1 (0.88%) 100 1.14 0 0 11,300 12,900 9,700
22/05/2026 11,200 -0.4 (-3.45%) 6,333 71.39 0 0 11,600 13,300 9,900
21/05/2026 11,500 0.1 (0.88%) 353 4.09 0 0 11,400 13,100 9,700
20/05/2026 11,600 0.4 (3.57%) 3,850 43.75 0 0 11,200 12,800 9,600
19/05/2026 11,200 0 (0%) 6,900 77.27 0 0 11,200 12,800 9,600
18/05/2026 11,300 -0.4 (-3.42%) 20,500 228.79 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.2 (-1.68%) 3,245 37.93 0 0 11,900 13,600 10,200
14/05/2026 12,000 0.2 (1.69%) 3,300 39.4 0 0 11,800 13,500 10,100
13/05/2026 11,900 -0.1 (-0.83%) 1,300 15.33 0 0 12,000 13,800 10,200
12/05/2026 12,300 0.1 (0.82%) 3,900 46.64 0 0 12,200 14,000 10,400
11/05/2026 12,400 0.2 (1.64%) 900 11.02 0 0 12,200 14,000 10,400
08/05/2026 12,200 0.2 (1.67%) 601 7.3 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,100 0 (0%) 4,100 49.32 0 0 12,100 13,900 10,300
05/05/2026 12,100 0 (0%) 6,000 72.6 0 0 12,100 13,900 10,300
04/05/2026 12,400 0.3 (2.48%) 5,721 69.26 0 0 12,100 13,900 10,300
29/04/2026 12,000 -0.1 (-0.83%) 960 11.6 0 0 12,100 13,900 10,300
28/04/2026 12,100 -0.2 (-1.63%) 2,600 31.57 0 0 12,300 14,100 10,500
24/04/2026 12,300 0 (0%) 4,800 59.02 0 0 12,300 14,100 10,500
23/04/2026 12,900 0.4 (3.2%) 5,070 62.28 0 0 12,500 14,300 10,700
22/04/2026 12,500 0.1 (0.81%) 3,103 38.7 0 0 12,400 14,200 10,600
21/04/2026 12,500 0 (0%) 1,825 22.72 0 0 12,500 14,300 10,700
20/04/2026 12,500 -0.1 (-0.79%) 14,800 185.16 0 0 12,600 14,400 10,800
17/04/2026 12,600 0.1 (0.8%) 800 10.08 0 0 12,500 14,300 10,700
16/04/2026 12,600 0.2 (1.61%) 6,400 80.16 0 0 12,400 14,200 10,600
15/04/2026 12,200 -0.5 (-3.94%) 11,102 137.44 0 0 12,700 14,600 10,800
14/04/2026 12,700 0.1 (0.79%) 4,000 50.9 0 0 12,600 14,400 10,800
13/04/2026 12,700 0 (0%) 7,001 88. 0 0 12,700 14,600 10,800
10/04/2026 12,700 0 (0%) 2,402 30.51 0 0 12,700 14,600 10,800
09/04/2026 12,600 -0.4 (-3.08%) 9,672 122.88 0 0 13,000 14,900 11,100
08/04/2026 12,900 0.2 (1.57%) 1,500 19.45 0 0 12,700 14,600 10,800
07/04/2026 12,700 0.1 (0.79%) 7,010 88.73 0 0 12,600 14,400 10,800
06/04/2026 12,600 -0.4 (-3.08%) 2,800 35.33 0 0 13,000 14,900 11,100
03/04/2026 13,100 0.1 (0.77%) 10,328 134.33 0 0 13,000 14,900 11,100
02/04/2026 13,000 -0.1 (-0.76%) 1,400 18.2 0 0 13,100 15,000 11,200
01/04/2026 13,000 -0.1 (-0.76%) 6,300 82.36 0 0 13,100 15,000 11,200
31/03/2026 13,200 -0.5 (-3.65%) 1,102 14.48 0 0 13,700 15,700 11,700
30/03/2026 13,600 0.3 (2.26%) 11,500 157 0 0 13,300 15,200 11,400
27/03/2026 13,200 0.2 (1.54%) 2,000 26.55 0 0 13,000 14,900 11,100
26/03/2026 13,000 0 (0%) 2,600 33.8 0 0 13,000 14,900 11,100
25/03/2026 13,700 0.7 (5.38%) 6,500 84.67 0 0 13,000 14,900 11,100
24/03/2026 13,000 0 (0%) 854 11.12 0 0 13,000 14,900 11,100
23/03/2026 13,000 -1.3 (-9.09%) 6,000 77.74 0 0 14,300 16,400 12,200
20/03/2026 14,000 0.8 (6.06%) 24,300 348.64 0 0 13,200 15,100 11,300
19/03/2026 13,000 -0.3 (-2.26%) 10,904 144.46 0 0 13,300 15,200 11,400
18/03/2026 13,100 0 (0%) 2,060 27.5 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 1,400 18.34 0 0 13,100 15,000 11,200

Dữ liệu lịch sử - BSC

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