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
13/11/2026 8,400 0 (0%) 71,702 598.32 0 0 8,400 9,200 7,600
12/11/2026 8,400 -0.3 (-3.45%) 80,555 700.89 0 0 8,700 9,500 7,900
11/11/2026 8,700 0.3 (3.57%) 217,046 1,888.55 0 0 8,400 9,200 7,600
10/11/2026 8,400 0.1 (1.2%) 7,405 61.57 0 0 8,300 9,100 7,500
09/11/2026 8,300 0.3 (3.75%) 250,912 2,075.04 0 0 8,000 8,800 7,200
06/11/2026 8,000 0 (0%) 113,701 894.98 0 0 8,000 8,800 7,200
05/11/2026 8,000 0 (0%) 20,610 164.54 0 0 8,000 8,800 7,200
04/11/2026 8,000 0.2 (2.56%) 29,000 227.57 0 0 7,800 8,500 7,100
03/11/2026 7,800 0 (0%) 60,400 473.37 0 0 7,800 8,500 7,100
02/11/2026 7,800 -0.4 (-4.88%) 58,200 462.9 0 0 8,200 9,000 7,400
30/10/2026 8,200 -0.1 (-1.2%) 42,171 345.59 0 0 8,300 9,100 7,500
29/10/2026 8,300 0 (0%) 70,137 574.12 0 0 8,300 9,100 7,500
28/10/2026 8,300 0.1 (1.22%) 34,045 280.55 0 0 8,200 9,000 7,400
27/10/2026 8,200 -0.2 (-2.38%) 66,483 556.44 0 0 8,400 9,200 7,600
26/10/2026 8,400 0 (0%) 73,868 622.98 0 0 8,400 9,200 7,600
23/10/2026 8,400 -0.3 (-3.45%) 57,040 483.33 0 0 8,700 9,500 7,900
22/10/2026 8,700 0.5 (6.1%) 245,837 2,103.64 0 0 8,200 9,000 7,400
21/10/2026 8,200 -0.1 (-1.2%) 108,323 878.8 0 0 8,300 9,100 7,500
20/10/2026 8,300 0 (0%) 34,181 281.72 0 0 8,300 9,100 7,500
19/10/2026 8,300 0 (0%) 80,389 661.31 0 0 8,300 9,100 7,500
16/10/2026 8,300 0.2 (2.47%) 184,668 1,540.53 0 0 8,100 8,900 7,300
15/10/2026 8,100 0.1 (1.25%) 70,500 567.06 0 0 8,000 8,800 7,200
14/10/2026 8,000 0.1 (1.27%) 56,287 457.86 0 0 7,900 8,600 7,200
13/10/2026 7,900 0.1 (1.28%) 21,200 163.96 0 0 7,800 8,500 7,100
12/10/2026 7,800 -0.3 (-3.7%) 90,403 709.41 0 0 8,100 8,900 7,300
09/10/2026 8,100 -0.3 (-3.57%) 68,560 560.41 0 0 8,400 9,200 7,600
08/10/2026 8,400 0.4 (5%) 94,685 775.47 0 0 8,000 8,800 7,200
07/10/2026 8,000 0.3 (3.9%) 161,013 1,286.34 0 0 7,700 8,400 7,000
06/10/2026 7,700 0 (0%) 46,600 354.13 0 0 7,700 8,400 7,000
05/10/2026 7,700 -0.1 (-1.28%) 7,729 59.88 0 0 7,800 8,500 7,100
02/10/2026 7,800 -0.1 (-1.27%) 22,151 171.57 0 0 7,900 8,600 7,200
01/10/2026 7,900 0.2 (2.6%) 21,745 169.02 0 0 7,700 8,400 7,000
30/09/2026 7,700 -0.1 (-1.28%) 21,010 161.33 0 0 7,800 8,500 7,100
29/09/2026 7,800 0 (0%) 6,631 51.51 0 0 7,800 8,500 7,100
28/09/2026 7,800 -0.1 (-1.27%) 28,039 216.68 0 0 7,900 8,600 7,200
25/09/2026 7,900 0 (0%) 21,301 165.49 0 0 7,900 8,600 7,200
24/09/2026 7,900 0 (0%) 12,661 98.62 0 0 7,900 8,600 7,200
23/09/2026 7,900 0 (0%) 51,600 405.3 0 0 7,900 8,600 7,200
22/09/2026 7,900 0.1 (1.28%) 33,940 262.57 0 0 7,800 8,500 7,100
21/09/2026 7,800 -0.2 (-2.5%) 53,039 412.23 0 0 8,000 8,800 7,200
18/09/2026 8,000 -0.2 (-2.44%) 57,506 455.08 0 0 8,200 9,000 7,400
17/09/2026 8,200 0.6 (7.89%) 191,786 1,549.3 0 0 7,600 8,300 6,900
16/09/2026 7,600 0.1 (1.33%) 56,500 427.83 0 0 7,500 8,200 6,800
15/09/2026 7,500 0.1 (1.35%) 18,305 135.66 0 0 7,400 8,100 6,700
14/09/2026 7,400 -0.1 (-1.33%) 35,206 261.72 0 0 7,500 8,200 6,800
11/09/2026 7,500 -0.1 (-1.32%) 34,501 258.96 0 0 7,600 8,300 6,900
10/09/2026 7,600 0.1 (1.33%) 11,100 83.29 0 0 7,500 8,200 6,800
09/09/2026 7,500 -0.1 (-1.32%) 19,200 144.2 0 0 7,600 8,300 6,900
08/09/2026 7,600 0.1 (1.33%) 9,100 68.27 0 0 7,500 8,200 6,800
07/09/2026 7,500 0 (0%) 42,735 319.92 0 0 7,500 8,200 6,800
04/09/2026 7,500 -0.1 (-1.32%) 39,708 299.4 0 0 7,600 8,300 6,900
03/09/2026 7,600 0.1 (1.33%) 42,200 317.15 0 0 7,500 8,200 6,800
28/08/2026 7,500 0.1 (1.35%) 23,690 175.43 0 0 7,400 8,100 6,700
27/08/2026 7,400 0 (0%) 2,300 17.04 0 0 7,400 8,100 6,700
26/08/2026 7,400 -0.1 (-1.33%) 26,833 200.74 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 46,703 346.19 0 0 7,500 8,200 6,800
24/08/2026 7,500 0 (0%) 22,141 165.84 0 0 7,500 8,200 6,800
21/08/2026 7,500 0 (0%) 13,000 96.24 0 0 7,500 8,200 6,800
20/08/2026 7,500 0.1 (1.35%) 3,435 25.43 0 0 7,400 8,100 6,700
19/08/2026 7,400 -0.1 (-1.33%) 26,909 199.2 0 0 7,500 8,200 6,800
18/08/2026 7,500 0.1 (1.35%) 20,999 155.79 0 0 7,400 8,100 6,700
17/08/2026 7,400 0 (0%) 9,600 70.7 0 0 7,400 8,100 6,700
14/08/2026 7,400 0 (0%) 27,100 200.78 0 0 7,400 8,100 6,700
13/08/2026 7,400 -0.1 (-1.33%) 14,010 104.96 0 0 7,500 8,200 6,800
12/08/2026 7,500 -0.1 (-1.32%) 40,490 305.75 0 0 7,600 8,300 6,900
11/08/2026 7,600 0 (0%) 20,903 158.56 0 0 7,600 8,300 6,900
10/08/2026 7,600 0 (0%) 6,602 49.53 0 0 7,600 8,300 6,900
07/08/2026 7,600 0.2 (2.7%) 13,853 103.63 0 0 7,400 8,100 6,700
06/08/2026 7,400 -0.1 (-1.33%) 32,426 242.59 0 0 7,500 8,200 6,800
05/08/2026 7,500 -0.1 (-1.32%) 57,370 426.33 0 0 7,600 8,300 6,900
04/08/2026 7,600 0.2 (2.7%) 59,238 447.71 0 0 7,400 8,100 6,700
03/08/2026 8,000 -0.1 (-1.23%) 49,035 395.46 0 0 8,100 8,900 7,300
31/07/2026 8,100 0 (0%) 19,568 156.69 0 0 8,100 8,900 7,300
30/07/2026 8,100 0.2 (2.53%) 83,921 673.06 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.1 (1.28%) 31,306 243.62 0 0 7,800 8,500 7,100
28/07/2026 7,800 0 (0%) 12,299 95.12 0 0 7,800 8,500 7,100
27/07/2026 7,800 -0.2 (-2.5%) 85,000 661.17 0 0 8,000 8,800 7,200
24/07/2026 8,000 0.1 (1.27%) 30,401 240.52 0 0 7,900 8,600 7,200
23/07/2026 7,900 0.1 (1.28%) 79,856 623.81 0 0 7,800 8,500 7,100
22/07/2026 7,800 -0.2 (-2.5%) 74,200 587.01 0 0 8,000 8,800 7,200
21/07/2026 8,000 0 (0%) 37,555 298.28 0 0 8,000 8,800 7,200
20/07/2026 8,000 -0.1 (-1.23%) 75,768 607.2 0 0 8,100 8,900 7,300
17/07/2026 8,100 -0.3 (-3.57%) 54,710 448.33 0 0 8,400 9,200 7,600
16/07/2026 8,400 0 (0%) 70,012 578.99 0 0 8,400 9,200 7,600
15/07/2026 8,400 0 (0%) 39,477 329.97 0 0 8,400 9,200 7,600
14/07/2026 8,400 0 (0%) 9,320 78.45 0 0 8,400 9,200 7,600
13/07/2026 8,400 -0.1 (-1.18%) 21,590 179.98 0 0 8,500 9,300 7,700
10/07/2026 8,500 0 (0%) 10,900 91.69 0 0 8,500 9,300 7,700
09/07/2026 8,500 0.1 (1.19%) 5,600 47.5 0 0 8,400 9,200 7,600
08/07/2026 8,400 0 (0%) 21,230 179.1 0 0 8,400 9,200 7,600
07/07/2026 8,400 0 (0%) 12,809 107.32 0 0 8,400 9,200 7,600
06/07/2026 8,400 -0.1 (-1.18%) 36,703 310.5 0 0 8,500 9,300 7,700
03/07/2026 8,500 -0.1 (-1.16%) 26,200 224.8 0 0 8,600 9,400 7,800
02/07/2026 8,600 0 (0%) 12,201 104.84 0 0 8,600 9,400 7,800
01/07/2026 8,600 0 (0%) 15,500 132.72 0 0 8,600 9,400 7,800
30/06/2026 8,600 0 (0%) 51,100 439.17 0 0 8,600 9,400 7,800
29/06/2026 8,600 0.1 (1.18%) 22,414 192.55 0 0 8,500 9,300 7,700
26/06/2026 8,500 -0.2 (-2.3%) 21,100 179.89 0 0 8,700 9,500 7,900
25/06/2026 8,700 0.2 (2.35%) 43,459 371.1 0 0 8,500 9,300 7,700
24/06/2026 8,500 -0.1 (-1.16%) 33,720 288.66 0 0 8,600 9,400 7,800
23/06/2026 8,600 0 (0%) 61,141 529.34 0 0 8,600 9,400 7,800
22/06/2026 8,600 0 (0%) 15,308 131.32 0 0 8,600 9,400 7,800
19/06/2026 8,600 -0.1 (-1.15%) 21,500 185.01 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 16,300 141.82 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 48,864 421.82 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 36,220 310.68 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 68,762 592.21 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 35,501 308.37 0 0 8,800 9,600 8,000
11/06/2026 8,800 0.1 (1.15%) 39,600 343.66 0 0 8,700 9,500 7,900
10/06/2026 8,700 -0.1 (-1.14%) 39,700 348.03 0 0 8,800 9,600 8,000
09/06/2026 8,800 0.1 (1.15%) 24,979 217.82 0 0 8,700 9,500 7,900
08/06/2026 8,700 -0.3 (-3.33%) 91,510 793.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.1 (1.12%) 116,721 1,053.04 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.3 (3.49%) 104,410 916.46 0 0 8,600 9,400 7,800
03/06/2026 8,600 0 (0%) 57,347 491.81 0 0 8,600 9,400 7,800
02/06/2026 8,600 0 (0%) 50,990 437.61 0 0 8,600 9,400 7,800
01/06/2026 8,600 0 (0%) 44,411 381.91 0 0 8,600 9,400 7,800
29/05/2026 8,600 -0.1 (-1.15%) 34,904 299.87 0 0 8,700 9,500 7,900
28/05/2026 8,700 0 (0%) 26,196 223.93 0 0 8,700 9,500 7,900
27/05/2026 8,700 0.1 (1.16%) 45,156 388.75 0 0 8,600 9,400 7,800
26/05/2026 8,600 -0.1 (-1.15%) 51,353 441.71 0 0 8,700 9,500 7,900
25/05/2026 8,700 0.1 (1.16%) 26,609 229.12 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 38,999 336.3 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 33,649 288.72 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.1 (-1.15%) 163,701 1,403.2 0 0 8,700 9,500 7,900
19/05/2026 8,700 -0.1 (-1.14%) 57,301 501.55 0 0 8,800 9,600 8,000
18/05/2026 8,800 0.2 (2.33%) 76,431 666.97 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 230,001 1,973.4 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 19,617 170.8 0 0 8,600 9,400 7,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh