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
14/10/2026 9,400 0.1 (1.08%) 1,285,549 11,898.37 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.2 (-2.11%) 927,251 8,673.04 0 0 9,500 10,400 8,600
12/10/2026 9,500 0.1 (1.06%) 1,480,972 13,818.76 0 0 9,400 10,300 8,500
09/10/2026 9,400 0.3 (3.3%) 1,783,987 16,363.88 0 0 9,100 10,000 8,200
08/10/2026 9,100 0 (0%) 534,801 4,834.4 0 0 9,100 10,000 8,200
07/10/2026 9,100 0 (0%) 671,713 6,068.29 0 0 9,100 10,000 8,200
06/10/2026 9,100 0.1 (1.11%) 1,215,900 10,916.44 0 0 9,000 9,900 8,100
05/10/2026 9,000 0 (0%) 757,800 6,773.71 0 0 9,000 9,900 8,100
02/10/2026 9,000 -0.1 (-1.1%) 571,537 5,157.04 0 0 9,100 10,000 8,200
01/10/2026 9,100 -0.1 (-1.09%) 2,150,169 19,621.51 0 0 9,200 10,100 8,300
30/09/2026 9,200 -0.1 (-1.08%) 1,048,700 9,620.21 0 0 9,300 10,200 8,400
29/09/2026 9,300 -0.1 (-1.06%) 634,930 5,864.7 0 0 9,400 10,300 8,500
28/09/2026 9,400 0 (0%) 1,058,839 9,881.37 0 0 9,400 10,300 8,500
25/09/2026 9,400 0.1 (1.08%) 2,631,400 24,210.23 0 0 9,300 10,200 8,400
24/09/2026 9,300 0 (0%) 353,089 3,256.82 0 0 9,300 10,200 8,400
23/09/2026 9,300 -0.1 (-1.06%) 637,401 5,911.96 0 0 9,400 10,300 8,500
22/09/2026 9,400 0.1 (1.08%) 1,130,300 10,462.66 0 0 9,300 10,200 8,400
21/09/2026 9,300 -0.2 (-2.11%) 650,426 6,049.58 0 0 9,500 10,400 8,600
18/09/2026 9,500 -0.3 (-3.06%) 1,008,756 9,704.11 0 0 9,800 10,700 8,900
17/09/2026 9,800 0.3 (3.16%) 2,178,378 20,744.56 865,000 8,317.5 9,500 10,400 8,600
16/09/2026 9,500 -0.1 (-1.04%) 580,324 5,514.16 0 0 9,600 10,500 8,700
15/09/2026 9,600 0.1 (1.05%) 778,578 7,436.7 1,000,000 9,500 9,500 10,400 8,600
14/09/2026 9,500 -0.2 (-2.06%) 674,849 6,546.11 70,000 700 9,700 10,600 8,800
11/09/2026 9,700 -0.4 (-3.96%) 927,907 9,143.31 0 0 10,100 11,100 9,100
10/09/2026 10,100 -0.1 (-0.98%) 1,835,384 18,462.47 0 0 10,200 11,200 9,200
09/09/2026 10,200 0 (0%) 521,066 5,278.91 0 0 10,200 11,200 9,200
08/09/2026 10,200 0 (0%) 1,469,660 14,866.98 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 1,227,585 12,436.82 0 0 10,200 11,200 9,200
04/09/2026 10,200 0 (0%) 2,171,961 22,006.63 0 0 10,200 11,200 9,200
03/09/2026 10,200 0 (0%) 760,954 7,705.82 0 0 10,200 11,200 9,200
28/08/2026 10,200 0 (0%) 1,644,540 16,687.45 0 0 10,200 11,200 9,200
27/08/2026 10,200 0 (0%) 807,902 8,161.13 120,000 1,212 10,200 11,200 9,200
26/08/2026 10,200 0.1 (0.99%) 1,320,929 13,294.29 0 0 10,100 11,100 9,100
25/08/2026 10,100 0 (0%) 1,184,617 11,940.93 0 0 10,100 11,100 9,100
24/08/2026 10,100 0 (0%) 656,403 6,621.38 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 1,504,403 15,114.35 0 0 10,000 11,000 9,000
20/08/2026 10,000 -0.2 (-1.96%) 814,939 8,213.13 0 0 10,200 11,200 9,200
19/08/2026 10,200 0 (0%) 785,344 7,960.85 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.1 (0.99%) 1,388,900 14,019.55 0 0 10,100 11,100 9,100
17/08/2026 10,100 0 (0%) 948,400 9,545.31 0 0 10,100 11,100 9,100
14/08/2026 10,100 -0.1 (-0.98%) 831,544 8,352.91 0 0 10,200 11,200 9,200
13/08/2026 10,200 -0.2 (-1.92%) 5,906,008 61,361.65 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.1 (-0.95%) 376,271 3,913.68 0 0 10,500 11,500 9,500
11/08/2026 10,500 0.1 (0.96%) 835,212 8,708.21 0 0 10,400 11,400 9,400
10/08/2026 10,400 0.1 (0.97%) 1,980,265 20,534.81 705,000 6,875 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 535,320 5,476.15 0 0 10,300 11,300 9,300
06/08/2026 10,300 0 (0%) 1,309,470 13,396.9 0 0 10,300 11,300 9,300
05/08/2026 10,300 0.1 (0.98%) 1,108,420 11,297.93 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 3,657,337 36,850.51 0 0 10,200 11,200 9,200
03/08/2026 10,200 -0.1 (-0.97%) 2,298,237 23,503.48 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.1 (-0.96%) 3,055,809 31,667.59 0 0 10,400 11,400 9,400
30/07/2026 10,400 0.9 (9.47%) 5,924,837 58,411.45 0 0 9,500 10,400 8,600
29/07/2026 9,500 -0.2 (-2.06%) 1,509,560 14,449.45 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 3,643,455 35,077.34 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 3,253,613 31,203.4 0 0 9,700 10,600 8,800
24/07/2026 9,700 0.2 (2.11%) 3,657,944 35,426.55 0 0 9,500 10,400 8,600
23/07/2026 9,500 -0.5 (-5%) 4,275,902 42,154.68 0 0 10,000 11,000 9,000
22/07/2026 10,000 0.2 (2.04%) 3,298,832 32,100.35 0 0 9,800 10,700 8,900
21/07/2026 9,800 -0.2 (-2%) 2,669,216 26,199.12 46,000 460 10,000 11,000 9,000
20/07/2026 10,000 -0.1 (-0.99%) 2,748,092 27,316.71 0 0 10,100 11,100 9,100
17/07/2026 10,100 -0.1 (-0.98%) 2,294,990 23,476.06 0 0 10,200 11,200 9,200
16/07/2026 10,200 0 (0%) 2,102,459 21,286.39 0 0 10,200 11,200 9,200
15/07/2026 10,200 0.1 (0.99%) 1,863,729 18,955.34 300,000 2,760 10,100 11,100 9,100
14/07/2026 10,100 0.1 (1%) 2,347,329 23,763.35 0 0 10,000 11,000 9,000
13/07/2026 10,000 0.5 (5.26%) 2,835,251 27,965. 0 0 9,500 10,400 8,600
10/07/2026 9,500 -0.1 (-1.04%) 1,971,309 18,765.18 0 0 9,600 10,500 8,700
09/07/2026 9,600 0.6 (6.67%) 3,197,538 30,238.03 250,000 2,075 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 494,745 4,450.41 0 0 9,000 9,900 8,100
07/07/2026 9,000 0.1 (1.12%) 895,990 7,972.26 0 0 8,900 9,700 8,100
06/07/2026 8,900 0 (0%) 1,109,724 9,761.54 0 0 8,900 9,700 8,100
03/07/2026 8,900 0 (0%) 313,418 2,786.68 0 0 8,900 9,700 8,100
02/07/2026 8,900 -0.1 (-1.11%) 832,940 7,435.06 0 0 9,000 9,900 8,100
01/07/2026 9,000 0.1 (1.12%) 757,620 6,749.64 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 1,193,959 10,666.21 0 0 8,900 9,700 8,100
29/06/2026 8,900 0.1 (1.14%) 784,156 6,917.24 0 0 8,800 9,600 8,000
26/06/2026 8,800 0.2 (2.33%) 1,434,381 12,457.95 0 0 8,600 9,400 7,800
25/06/2026 8,600 -0.3 (-3.37%) 468,202 4,069.04 0 0 8,900 9,700 8,100
24/06/2026 8,900 0 (0%) 2,106,158 18,482.8 0 0 8,900 9,700 8,100
23/06/2026 8,900 -0.1 (-1.11%) 559,652 4,977.27 0 0 9,000 9,900 8,100
22/06/2026 9,000 -0.1 (-1.1%) 1,266,688 11,389.77 180,000 1,638 9,100 10,000 8,200
19/06/2026 9,100 0 (0%) 785,854 7,097.4 0 0 9,100 10,000 8,200
18/06/2026 9,100 0 (0%) 893,549 8,028.2 660,000 5,478 9,100 10,000 8,200
17/06/2026 9,100 -0.2 (-2.15%) 1,102,748 9,976.24 700,000 5,880 9,300 10,200 8,400
16/06/2026 9,300 -0.1 (-1.06%) 1,229,113 11,362.56 0 0 9,400 10,300 8,500
15/06/2026 9,400 0.4 (4.44%) 2,869,838 26,349.89 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 966,933 8,676.21 0 0 9,000 9,900 8,100
11/06/2026 9,000 0.1 (1.12%) 770,417 6,853.15 0 0 8,900 9,700 8,100
10/06/2026 8,900 0 (0%) 974,082 8,648.29 0 0 8,900 9,700 8,100
09/06/2026 8,900 0.2 (2.3%) 2,054,251 18,021.59 140,000 1,162 8,700 9,500 7,900
08/06/2026 8,700 -0.1 (-1.14%) 575,462 4,973.9 0 0 8,800 9,600 8,000
05/06/2026 8,800 0.4 (4.76%) 3,243,532 27,973.31 0 0 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 785,737 6,576.43 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.1 (1.2%) 948,118 7,864.14 0 0 8,300 9,100 7,500
02/06/2026 8,300 0 (0%) 810,513 6,695.78 0 0 8,300 9,100 7,500
01/06/2026 8,300 0.1 (1.22%) 695,219 5,710.98 0 0 8,200 9,000 7,400
29/05/2026 8,200 0 (0%) 461,912 3,792.53 0 0 8,200 9,000 7,400
28/05/2026 8,200 0.2 (2.5%) 1,668,515 13,686.77 0 0 8,000 8,800 7,200
27/05/2026 8,000 0.5 (6.67%) 1,581,964 12,245.48 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.3 (-3.85%) 3,311,946 25,165.69 0 0 7,800 8,500 7,100
25/05/2026 7,800 0 (0%) 1,621,764 12,507.35 0 0 7,800 8,500 7,100
22/05/2026 7,800 0.1 (1.3%) 7,999,258 60,729.52 107,800 754.6 7,700 8,400 7,000
21/05/2026 7,700 -0.1 (-1.28%) 1,898,936 14,523.46 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 3,649,501 27,763.84 867,600 6,159.96 7,800 8,500 7,100
19/05/2026 7,800 -0.1 (-1.27%) 2,815,835 21,945.42 0 0 7,900 8,600 7,200
18/05/2026 7,900 0.1 (1.28%) 3,935,092 30,360.01 0 0 7,800 8,500 7,100
15/05/2026 7,800 -0.4 (-4.88%) 3,941,620 31,285.56 0 0 8,200 9,000 7,400
14/05/2026 8,200 0 (0%) 1,747,370 14,267.64 0 0 8,200 9,000 7,400
13/05/2026 8,200 0 (0%) 2,705,063 22,241.85 0 0 8,200 9,000 7,400
12/05/2026 8,200 -0.1 (-1.2%) 1,249,999 10,250.19 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 3,394,576 28,196.24 0 0 8,300 9,100 7,500
08/05/2026 8,300 0.3 (3.75%) 3,792,933 30,624.33 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 847,739 6,824.03 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 1,478,420 11,853.29 0 0 8,100 8,900 7,300
05/05/2026 8,100 -0.1 (-1.22%) 1,860,340 15,036.67 0 0 8,200 9,000 7,400
04/05/2026 8,200 0.1 (1.23%) 866,002 7,110.28 432,000 3,585.6 8,100 8,900 7,300
29/04/2026 8,100 0 (0%) 1,943,608 15,709.9 500,000 4,150 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 1,232,192 9,933.54 0 0 8,200 9,000 7,400
24/04/2026 8,200 0.1 (1.23%) 2,172,440 17,564.67 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 1,206,349 9,688.28 0 0 8,100 8,900 7,300
22/04/2026 8,100 -0.1 (-1.22%) 1,759,606 14,355.7 0 0 8,200 9,000 7,400
21/04/2026 8,200 0 (0%) 2,016,997 16,570.52 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 2,465,156 20,161.35 0 0 8,300 9,100 7,500
17/04/2026 8,300 -0.1 (-1.19%) 1,691,927 14,013.59 0 0 8,400 9,200 7,600
16/04/2026 8,400 0 (0%) 1,562,207 12,907.81 0 0 8,400 9,200 7,600
15/04/2026 8,400 0 (0%) 835,851 6,987.03 500,000 4,150 8,400 9,200 7,600
14/04/2026 8,400 -0.1 (-1.18%) 4,049,426 34,507.1 0 0 8,500 9,300 7,700

Dữ liệu lịch sử - BSC

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