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
14/09/2026 10,500 0.7 (7.14%) 200 2.03 0 0 9,800 11,200 8,400
11/09/2026 9,800 -0.2 (-2%) 7,002 69.28 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
09/09/2026 10,000 -0.1 (-0.99%) 1,600 16.06 0 0 10,100 11,600 8,600
08/09/2026 10,100 -0.4 (-3.81%) 5,600 56.79 0 0 10,500 12,000 9,000
07/09/2026 10,500 0.3 (2.94%) 300 3.16 0 0 10,200 11,700 8,700
04/09/2026 10,300 0.2 (1.98%) 4,900 49.99 0 0 10,100 11,600 8,600
03/09/2026 10,000 0 (0%) 2,400 24.16 0 0 10,000 11,500 8,500
28/08/2026 10,200 0.1 (0.99%) 8,700 87.41 0 0 10,100 11,600 8,600
27/08/2026 10,300 0 (0%) 3,800 38.45 0 0 10,300 11,800 8,800
26/08/2026 10,200 0 (0%) 1,900 19.61 0 0 10,200 11,700 8,700
25/08/2026 10,400 0.4 (4%) 900 9.21 0 0 10,000 11,500 8,500
24/08/2026 10,200 0.1 (0.99%) 13,800 137.89 0 0 10,100 11,600 8,600
21/08/2026 10,200 0 (0%) 11,600 116.59 0 0 10,200 11,700 8,700
20/08/2026 10,100 0 (0%) 1,000 10.2 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.2 (-1.94%) 4,500 45.42 0 0 10,300 11,800 8,800
18/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/08/2026 10,300 -0.1 (-0.96%) 2,500 25.63 0 0 10,400 11,900 8,900
13/08/2026 10,400 -0.1 (-0.95%) 3,400 35.39 0 0 10,500 12,000 9,000
12/08/2026 10,500 0 (0%) 2,100 22.06 0 0 10,500 12,000 9,000
11/08/2026 10,500 -0.1 (-0.94%) 3,500 36.89 0 0 10,600 12,100 9,100
10/08/2026 10,600 0 (0%) 3,400 35.87 0 0 10,600 12,100 9,100
07/08/2026 10,600 -0.1 (-0.93%) 5,100 54.22 0 0 10,700 12,300 9,100
06/08/2026 10,400 0.2 (1.96%) 2,001 21.33 0 0 10,200 11,700 8,700
05/08/2026 10,200 0 (0%) 3,300 33.74 0 0 10,200 11,700 8,700
04/08/2026 10,300 0 (0%) 9,000 91.37 0 0 10,300 11,800 8,800
03/08/2026 10,300 0.1 (0.98%) 800 8.26 0 0 10,200 11,700 8,700
31/07/2026 10,800 -0.2 (-1.82%) 18,400 186.98 0 0 11,000 12,600 9,400
30/07/2026 11,300 0.8 (7.62%) 5,000 55.04 0 0 10,500 12,000 9,000
29/07/2026 10,500 -0.3 (-2.78%) 5,200 54.55 0 0 10,800 12,400 9,200
28/07/2026 10,900 -0.2 (-1.8%) 2,500 26.99 0 0 11,100 12,700 9,500
27/07/2026 10,800 -0.5 (-4.42%) 1,200 13.26 0 0 11,300 12,900 9,700
24/07/2026 11,300 0.3 (2.73%) 200 2.26 0 0 11,000 12,600 9,400
23/07/2026 11,200 0.4 (3.7%) 1,400 15.34 0 0 10,800 12,400 9,200
22/07/2026 11,300 -0.1 (-0.88%) 1,700 18.41 0 0 11,400 13,100 9,700
21/07/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,900 9,700
20/07/2026 11,500 -0.3 (-2.54%) 2,000 22.67 0 0 11,800 13,500 10,100
17/07/2026 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.3 (-2.54%) 3,403 38.92 0 0 11,800 13,500 10,100
15/07/2026 11,800 -0.1 (-0.84%) 300 3.54 0 0 11,900 13,600 10,200
14/07/2026 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 13,200 9,800
13/07/2026 11,100 -0.7 (-5.93%) 1,902 21.95 0 0 11,800 13,500 10,100
10/07/2026 11,900 0 (0%) 3,200 37.83 0 0 11,900 13,600 10,200
09/07/2026 12,100 0.2 (1.68%) 500 5.93 0 0 11,900 13,600 10,200
08/07/2026 11,900 -0.1 (-0.83%) 5,700 67.68 0 0 12,000 13,800 10,200
07/07/2026 12,200 0.3 (2.52%) 500 6.01 0 0 11,900 13,600 10,200
06/07/2026 12,000 0 (0%) 11,200 132.98 0 0 12,000 13,800 10,200
03/07/2026 12,000 -0.2 (-1.64%) 3,600 43.33 0 0 12,200 14,000 10,400
02/07/2026 12,200 0 (0%) 3,100 37.73 0 0 12,200 14,000 10,400
01/07/2026 12,300 0.1 (0.82%) 4,300 52.49 0 0 12,200 14,000 10,400
30/06/2026 12,200 0 (0%) 1,300 15.82 0 0 12,200 14,000 10,400
29/06/2026 12,100 0.2 (1.68%) 902 11.04 0 0 11,900 13,600 10,200
26/06/2026 11,900 -0.2 (-1.65%) 9,501 113.45 0 0 12,100 13,900 10,300
25/06/2026 12,300 0.1 (0.82%) 3,001 36.4 0 0 12,200 14,000 10,400
24/06/2026 12,100 -0.1 (-0.82%) 1,800 21.95 0 0 12,200 14,000 10,400
23/06/2026 12,500 0.2 (1.63%) 1,100 13.45 0 0 12,300 14,100 10,500
22/06/2026 12,300 -0.1 (-0.81%) 1,913 23.47 0 0 12,400 14,200 10,600
19/06/2026 12,300 0 (0%) 2,500 31 0 0 12,300 14,100 10,500
18/06/2026 12,400 0 (0%) 3,400 41.94 0 0 12,400 14,200 10,600
17/06/2026 12,400 -0.1 (-0.8%) 3,600 44.59 0 0 12,500 14,300 10,700
16/06/2026 12,500 -0.1 (-0.79%) 700 8.75 0 0 12,600 14,400 10,800
15/06/2026 12,600 0.1 (0.8%) 1,400 17.57 0 0 12,500 14,300 10,700
12/06/2026 12,700 0.6 (4.96%) 11,600 145.27 0 0 12,100 13,900 10,300
11/06/2026 12,000 -0.2 (-1.64%) 10,700 129.87 0 0 12,200 14,000 10,400
10/06/2026 12,200 -0.1 (-0.81%) 5,000 61.16 0 0 12,300 14,100 10,500
09/06/2026 12,400 0.3 (2.48%) 400 4.9 0 0 12,100 13,900 10,300
08/06/2026 12,300 -0.2 (-1.6%) 19,900 240.28 0 0 12,500 14,300 10,700
05/06/2026 12,500 -0.1 (-0.79%) 6,600 82.2 0 0 12,600 14,400 10,800
04/06/2026 12,500 -0.1 (-0.79%) 6,200 77.87 0 0 12,600 14,400 10,800
03/06/2026 12,500 0 (0%) 4,101 51.54 0 0 12,500 14,300 10,700
02/06/2026 12,900 0.4 (3.2%) 4,100 51.15 0 0 12,500 14,300 10,700
01/06/2026 12,200 -0.9 (-6.87%) 8,200 102.9 0 0 13,100 15,000 11,200
29/05/2026 13,000 -0.2 (-1.52%) 3,201 41.9 0 0 13,200 15,100 11,300
28/05/2026 13,300 0.2 (1.53%) 10,318 136.63 0 0 13,100 15,000 11,200
27/05/2026 13,000 0.1 (0.78%) 9,902 129.46 0 0 12,900 14,800 11,000
26/05/2026 13,000 0.2 (1.56%) 12,400 160.53 0 0 12,800 14,700 10,900
25/05/2026 12,700 -0.1 (-0.78%) 1,800 23.05 0 0 12,800 14,700 10,900
22/05/2026 12,900 0.1 (0.78%) 9,900 127.04 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 1,900 24.32 0 0 12,800 14,700 10,900
20/05/2026 13,000 0 (0%) 2,300 29.49 0 0 13,000 14,900 11,100
19/05/2026 12,900 0 (0%) 4,005 51.93 0 0 12,900 14,800 11,000
18/05/2026 12,800 -0.3 (-2.29%) 3,918 50.46 0 0 13,100 15,000 11,200
15/05/2026 13,000 0.2 (1.56%) 13,900 182.14 0 0 12,800 14,700 10,900
14/05/2026 13,200 0.4 (3.13%) 980 12.58 0 0 12,800 14,700 10,900
13/05/2026 12,900 0.3 (2.38%) 3,526 45.13 0 0 12,600 14,400 10,800
12/05/2026 12,600 -0.2 (-1.56%) 12,100 152.13 0 0 12,800 14,700 10,900
11/05/2026 12,900 0.3 (2.38%) 3,134 40. 0 0 12,600 14,400 10,800
08/05/2026 13,000 -0.4 (-2.99%) 12,100 153.01 0 0 13,400 15,400 11,400
07/05/2026 13,400 0.3 (2.29%) 101 1.35 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 2,134 27.96 0 0 13,100 15,000 11,200
05/05/2026 13,100 -0.2 (-1.5%) 700 9.18 0 0 13,300 15,200 11,400
04/05/2026 13,200 0.4 (3.13%) 5,200 69.33 0 0 12,800 14,700 10,900
29/04/2026 12,800 -0.1 (-0.78%) 5,100 65.38 0 0 12,900 14,800 11,000
28/04/2026 12,900 0 (0%) 5,400 69.51 0 0 12,900 14,800 11,000
24/04/2026 13,000 0 (0%) 6,713 86.38 0 0 13,000 14,900 11,100
23/04/2026 13,000 0 (0%) 10,500 136.73 0 0 13,000 14,900 11,100
22/04/2026 12,900 -0.2 (-1.53%) 2,800 36.29 0 0 13,100 15,000 11,200
21/04/2026 13,200 0.1 (0.76%) 7,201 94.12 0 0 13,100 15,000 11,200
20/04/2026 12,900 -0.2 (-1.53%) 11,420 149.35 0 0 13,100 15,000 11,200
17/04/2026 13,200 0.2 (1.54%) 5,105 66.64 0 0 13,000 14,900 11,100
16/04/2026 13,300 0.3 (2.31%) 2,300 30.01 0 0 13,000 14,900 11,100
15/04/2026 13,400 0.2 (1.52%) 23,805 309.28 0 0 13,200 15,100 11,300
14/04/2026 13,400 0.1 (0.75%) 13,205 174.48 0 0 13,300 15,200 11,400
13/04/2026 13,400 0.1 (0.75%) 15,500 205.94 0 0 13,300 15,200 11,400
10/04/2026 13,600 -0.1 (-0.73%) 15,652 208.04 0 0 13,700 15,700 11,700
09/04/2026 13,400 -0.3 (-2.19%) 4,024 54.95 0 0 13,700 15,700 11,700
08/04/2026 13,600 0.1 (0.74%) 9,800 134.31 0 0 13,500 15,500 11,500
07/04/2026 13,500 0.5 (3.85%) 16,986 230.05 0 0 13,000 14,900 11,100
06/04/2026 13,000 -0.2 (-1.52%) 12,100 157.19 0 0 13,200 15,100 11,300
03/04/2026 13,300 0 (0%) 4,400 57.98 0 0 13,300 15,200 11,400
02/04/2026 13,400 0 (0%) 10,132 134.46 0 0 13,400 15,400 11,400
01/04/2026 13,500 -0.3 (-2.17%) 19,635 262.55 0 0 13,800 15,800 11,800
31/03/2026 13,900 0 (0%) 12,101 166.66 0 0 13,900 15,900 11,900
30/03/2026 14,100 0.4 (2.92%) 35,200 489.2 0 0 13,700 15,700 11,700
27/03/2026 14,000 0.9 (6.87%) 16,134 220.93 0 0 13,100 15,000 11,200
26/03/2026 13,400 0.7 (5.51%) 28,102 368.41 0 0 12,700 14,600 10,800
25/03/2026 13,400 0.8 (6.35%) 7,900 100.57 0 0 12,600 14,400 10,800
24/03/2026 12,600 0 (0%) 9,500 119.68 0 0 12,600 14,400 10,800
23/03/2026 12,400 -0.7 (-5.34%) 9,428 119.15 0 0 13,100 15,000 11,200
20/03/2026 13,000 0 (0%) 9,409 123.23 0 0 13,000 14,900 11,100
19/03/2026 13,400 0.1 (0.75%) 17,302 224.34 0 0 13,300 15,200 11,400
18/03/2026 13,600 0 (0%) 4,908 65.06 0 0 13,600 15,600 11,600
17/03/2026 13,800 0.5 (3.76%) 12,412 168.43 0 0 13,300 15,200 11,400
16/03/2026 13,100 -0.3 (-2.24%) 16,450 219.44 0 0 13,400 15,400 11,400

Dữ liệu lịch sử - BSC

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