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
28/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/07/2026 11,300 0.2 (1.8%) 1,000 11.3 0 0 11,100 12,200 10,000
24/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/07/2026 11,100 0 (0%) 600 6.66 0 0 11,100 12,200 10,000
22/07/2026 11,100 0.6 (5.71%) 800 8.88 0 0 10,500 11,500 9,500
21/07/2026 10,500 0.3 (2.94%) 1,400 14.68 0 0 10,200 11,200 9,200
20/07/2026 10,200 0.9 (9.68%) 300 3.06 0 0 9,300 10,200 8,400
17/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/07/2026 9,300 -0.9 (-8.82%) 2,100 21.33 0 0 10,200 11,200 9,200
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/07/2026 10,200 0.9 (9.68%) 2,000 19.52 0 0 9,300 10,200 8,400
13/07/2026 9,300 -1 (-9.71%) 800 7.85 0 0 10,300 11,300 9,300
10/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/07/2026 10,300 -1.1 (-9.65%) 100 1.03 0 0 11,400 12,500 10,300
01/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/06/2026 11,400 -0.1 (-0.87%) 3,000 34.2 0 0 11,500 12,600 10,400
29/06/2026 11,500 1 (9.52%) 1,400 14.5 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/06/2026 10,500 0.3 (2.94%) 100 1.05 0 0 10,200 11,200 9,200
15/06/2026 10,200 -0.8 (-7.27%) 100 1.02 0 0 11,000 12,100 9,900
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/06/2026 11,600 0.1 (0.87%) 100 1.16 0 0 11,500 12,600 10,400
05/06/2026 11,500 0.6 (5.5%) 1,100 12.77 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/06/2026 10,900 -0.1 (-0.91%) 600 6.54 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/05/2026 11,000 0.3 (2.8%) 6,300 68.85 0 0 10,700 11,700 9,700
19/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
18/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
14/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
13/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
12/05/2026 10,700 -0.3 (-2.73%) 600 6.45 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/04/2026 11,000 1 (10%) 1,000 10.81 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 6,300 68.1 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/04/2026 10,000 0.1 (1.01%) 1,400 13.87 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.1 (1.02%) 2,300 22.77 0 0 9,800 10,700 8,900
01/04/2026 9,800 -0.3 (-2.97%) 2,900 27.3 0 0 10,100 11,100 9,100
31/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
27/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/03/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/03/2026 10,100 -0.2 (-1.94%) 400 4.04 0 0 10,300 11,300 9,300
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/03/2026 10,300 -0.9 (-8.04%) 3,400 35.02 0 0 11,200 12,300 10,100
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/02/2026 11,200 0.4 (3.7%) 3,000 33 0 0 10,800 11,800 9,800
26/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/02/2026 10,800 0 (0%) 400 4.34 0 0 10,800 11,800 9,800
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/02/2026 10,800 -0.4 (-3.57%) 2,400 26.28 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100

Dữ liệu lịch sử - BSC

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