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
16/10/2026 10,400 -0.1 (-0.95%) 1,971,000 20,667.25 0 0 10,500 11,200 9,770
15/10/2026 10,500 0 (0%) 4,636,900 48,848.3 0 0 10,500 11,200 9,770
14/10/2026 10,500 0.67 (6.82%) 6,064,200 61,198.71 0 0 9,830 10,500 9,150
13/10/2026 9,830 -0.1 (-1.01%) 1,234,500 12,144.05 0 0 9,930 10,600 9,240
12/10/2026 9,930 0.64 (6.89%) 5,000,200 48,826.12 0 0 9,290 9,940 8,640
09/10/2026 9,290 0.14 (1.53%) 2,574,900 23,462.28 0 0 9,150 9,790 8,510
08/10/2026 9,150 -0.16 (-1.72%) 1,359,000 12,620.19 0 0 9,310 9,960 8,660
07/10/2026 9,310 -0.12 (-1.27%) 1,504,200 14,041.48 0 0 9,430 10,050 8,770
06/10/2026 9,430 -0.09 (-0.95%) 1,042,400 9,772.93 0 0 9,520 10,150 8,860
05/10/2026 9,520 0.32 (3.48%) 2,531,800 24,254.91 0 0 9,200 9,840 8,560
02/10/2026 9,200 -0.25 (-2.65%) 1,814,600 16,861.55 0 0 9,450 10,100 8,790
01/10/2026 9,450 -0.04 (-0.42%) 2,038,200 19,331.17 0 0 9,490 10,150 8,830
30/09/2026 9,490 -0.01 (-0.11%) 1,211,700 11,515.19 0 0 9,500 10,150 8,840
29/09/2026 9,500 0.04 (0.42%) 1,500,800 14,228.57 0 0 9,460 10,100 8,800
28/09/2026 9,460 -0.24 (-2.47%) 1,804,300 17,144.98 0 0 9,700 10,350 9,030
25/09/2026 9,700 0 (0%) 1,099,000 10,661.68 0 0 9,700 10,350 9,030
24/09/2026 9,700 -0.21 (-2.12%) 1,995,000 19,533.73 0 0 9,910 10,600 9,220
23/09/2026 9,910 0 (0%) 1,314,400 13,036.44 0 0 9,910 10,600 9,220
22/09/2026 9,910 -0.07 (-0.7%) 1,414,900 14,082.45 0 0 9,980 10,650 9,290
21/09/2026 9,980 0.09 (0.91%) 1,270,200 12,678.02 0 0 9,890 10,550 9,200
18/09/2026 9,890 -0.11 (-1.1%) 2,189,100 21,863.29 0 0 10,000 10,700 9,300
17/09/2026 10,000 0.02 (0.2%) 1,479,100 14,909.81 0 0 9,980 10,650 9,290
16/09/2026 9,980 -0.12 (-1.19%) 1,466,100 14,646.86 0 0 10,100 10,800 9,400
15/09/2026 10,100 0 (0%) 2,210,900 22,363.23 0 0 10,100 10,800 9,400
14/09/2026 10,100 -0.1 (-0.98%) 2,279,800 22,953.96 0 0 10,200 10,900 9,490
11/09/2026 10,200 -0.45 (-4.23%) 2,538,200 26,227.2 0 0 10,650 11,350 9,910
10/09/2026 10,650 -0.1 (-0.93%) 673,400 7,171.91 0 0 10,750 11,500 10,000
09/09/2026 10,750 0 (0%) 1,178,100 12,630.51 0 0 10,750 11,500 10,000
08/09/2026 10,750 0.05 (0.47%) 805,100 8,632.08 0 0 10,700 11,400 9,960
07/09/2026 10,700 -0.05 (-0.47%) 1,282,500 13,805.74 0 0 10,750 11,500 10,000
04/09/2026 10,750 -0.05 (-0.46%) 1,379,200 14,855.24 0 0 10,800 11,550 10,050
03/09/2026 10,800 -0.15 (-1.37%) 1,301,200 14,088.51 0 0 10,950 11,700 10,200
28/08/2026 10,950 -0.05 (-0.45%) 1,292,100 14,204.09 0 0 11,000 11,750 10,250
27/08/2026 11,000 -0.05 (-0.45%) 1,502,100 16,692.22 0 0 11,050 11,800 10,300
26/08/2026 11,050 0.05 (0.45%) 1,537,500 16,961.98 0 0 11,000 11,750 10,250
25/08/2026 11,000 -0.2 (-1.79%) 1,411,700 15,653.22 0 0 11,200 11,950 10,450
24/08/2026 11,200 0.3 (2.75%) 2,103,100 23,316.9 0 0 10,900 11,650 10,150
21/08/2026 10,900 0.3 (2.83%) 1,544,500 16,633.62 0 0 10,600 11,300 9,860
20/08/2026 10,600 0.05 (0.47%) 553,600 5,853.52 0 0 10,550 11,250 9,820
19/08/2026 10,550 -0.05 (-0.47%) 1,090,900 11,513.19 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.2 (-1.85%) 1,139,200 12,240.49 0 0 10,800 11,550 10,050
17/08/2026 10,800 0 (0%) 755,700 8,173.46 0 0 10,800 11,550 10,050
14/08/2026 10,800 -0.25 (-2.26%) 2,027,200 22,030.24 0 0 11,050 11,800 10,300
13/08/2026 11,050 -0.15 (-1.34%) 2,161,000 24,009.86 0 0 11,200 11,950 10,450
12/08/2026 11,200 0 (0%) 2,271,700 25,472.4 0 0 11,200 11,950 10,450
11/08/2026 11,200 0 (0%) 1,567,800 17,591.66 0 0 11,200 11,950 10,450
10/08/2026 11,200 0.15 (1.36%) 3,120,000 34,729.82 0 0 11,050 11,800 10,300
07/08/2026 11,050 0.05 (0.45%) 1,395,100 15,402.96 0 0 11,000 11,750 10,250
06/08/2026 11,000 -0.1 (-0.9%) 1,399,200 15,425.58 0 0 11,100 11,850 10,350
05/08/2026 11,100 0.05 (0.45%) 1,839,600 20,447.89 0 0 11,050 11,800 10,300
04/08/2026 11,050 -0.2 (-1.78%) 1,319,700 14,651.85 0 0 11,250 12,000 10,500
03/08/2026 11,250 0.3 (2.74%) 2,181,300 24,345.43 0 0 10,950 11,700 10,200
31/07/2026 10,950 -0.15 (-1.35%) 1,521,500 16,657.79 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.2 (1.83%) 1,998,100 22,007.57 0 0 10,900 11,650 10,150
29/07/2026 10,900 0.25 (2.35%) 1,872,200 20,308.8 0 0 10,650 11,350 9,910
28/07/2026 10,650 0.25 (2.4%) 1,803,200 18,963.82 0 0 10,400 11,100 9,680
27/07/2026 10,400 -0.1 (-0.95%) 1,920,000 20,163.2 0 0 10,500 11,200 9,770
24/07/2026 10,500 -0.1 (-0.94%) 1,633,500 17,297.8 0 0 10,600 11,300 9,860
23/07/2026 10,600 0.1 (0.95%) 2,589,300 27,335. 0 0 10,500 11,200 9,770
22/07/2026 10,500 0 (0%) 2,274,900 23,974.11 0 0 10,500 11,200 9,770
21/07/2026 10,500 0.1 (0.96%) 2,198,800 23,090.12 0 0 10,400 11,100 9,680
20/07/2026 10,400 -0.75 (-6.73%) 3,189,300 34,046 0 0 11,150 11,900 10,400
17/07/2026 11,150 -0.4 (-3.46%) 1,258,500 14,210.89 0 0 11,550 12,350 10,750
16/07/2026 11,550 -0.25 (-2.12%) 1,567,800 18,036.75 0 0 11,800 12,600 11,000
15/07/2026 11,800 0 (0%) 1,075,000 12,672.97 0 0 11,800 12,600 11,000
14/07/2026 11,800 0.1 (0.85%) 1,306,500 15,250.88 0 0 11,700 12,500 10,900
13/07/2026 11,700 -0.25 (-2.09%) 1,968,500 22,992.52 0 0 11,950 12,750 11,150
10/07/2026 11,950 0 (0%) 1,429,400 16,974.09 0 0 11,950 12,750 11,150
09/07/2026 11,950 -0.15 (-1.24%) 1,135,300 13,624.92 0 0 12,100 12,900 11,300
08/07/2026 12,100 0.1 (0.83%) 1,611,200 19,452.45 0 0 12,000 12,800 11,200
07/07/2026 12,000 -0.1 (-0.83%) 780,700 9,351.86 0 0 12,100 12,900 11,300
06/07/2026 12,100 0.1 (0.83%) 2,047,300 24,732.43 0 0 12,000 12,800 11,200
03/07/2026 12,000 0.1 (0.84%) 1,229,000 14,697.74 0 0 11,900 12,700 11,100
02/07/2026 11,900 -0.15 (-1.24%) 698,200 8,377.18 0 0 12,050 12,850 11,250
01/07/2026 12,050 0.05 (0.42%) 830,500 9,988.24 0 0 12,000 12,800 11,200
30/06/2026 12,000 0 (0%) 1,072,000 12,933.05 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.2 (1.69%) 1,093,200 13,096.48 0 0 11,800 12,600 11,000
26/06/2026 11,800 -0.05 (-0.42%) 833,100 9,872.04 0 0 11,850 12,650 11,050
25/06/2026 11,850 0 (0%) 1,017,900 12,118.88 0 0 11,850 12,650 11,050
24/06/2026 11,850 -0.1 (-0.84%) 1,895,100 22,438.86 0 0 11,950 12,750 11,150
23/06/2026 11,950 -0.2 (-1.65%) 1,828,100 22,068.4 0 0 12,150 13,000 11,300
22/06/2026 12,150 -0.05 (-0.41%) 1,220,000 14,886.58 0 0 12,200 13,050 11,350
19/06/2026 12,200 -0.25 (-2.01%) 2,008,800 24,841.69 0 0 12,450 13,300 11,600
18/06/2026 12,450 -0.1 (-0.8%) 923,400 11,545.61 0 0 12,550 13,400 11,700
17/06/2026 12,550 0.05 (0.4%) 1,481,500 18,642.14 0 0 12,500 13,350 11,650
16/06/2026 13,750 0.05 (0.36%) 3,591,500 49,054.37 0 0 13,700 14,650 12,750
15/06/2026 13,700 0.4 (3.01%) 2,316,300 31,570.56 0 0 13,300 14,200 12,400
12/06/2026 13,300 0 (0%) 1,029,900 13,743.24 0 0 13,300 14,200 12,400
11/06/2026 13,300 -0.05 (-0.37%) 988,600 13,216.47 0 0 13,350 14,250 12,450
10/06/2026 13,350 0.1 (0.75%) 1,019,500 13,638.03 0 0 13,250 14,150 12,350
09/06/2026 13,250 0 (0%) 896,700 11,916.43 0 0 13,250 14,150 12,350
08/06/2026 13,250 -0.35 (-2.57%) 1,546,600 20,588.82 0 0 13,600 14,550 12,650
05/06/2026 13,600 0.05 (0.37%) 1,227,000 16,681.55 0 0 13,550 14,450 12,650
04/06/2026 13,550 -0.1 (-0.73%) 822,400 11,165.78 0 0 13,650 14,600 12,700
03/06/2026 13,650 0.05 (0.37%) 1,499,600 20,315.02 0 0 13,600 14,550 12,650
02/06/2026 13,600 -0.05 (-0.37%) 1,965,400 26,607.43 0 0 13,650 14,600 12,700
01/06/2026 13,650 0 (0%) 1,171,400 16,003.62 0 0 13,650 14,600 12,700
29/05/2026 13,650 -0.05 (-0.36%) 1,265,300 17,325.73 0 0 13,700 14,650 12,750
28/05/2026 13,700 -0.25 (-1.79%) 1,724,000 23,856.58 0 0 13,950 14,900 13,000
27/05/2026 13,950 -0.1 (-0.71%) 3,376,600 47,420.7 30,000 393 14,050 15,000 13,100
26/05/2026 14,050 0.2 (1.44%) 3,043,500 42,695.08 0 0 13,850 14,800 12,900
25/05/2026 13,850 -0.05 (-0.36%) 1,288,500 17,894.91 32,000 414.4 13,900 14,850 12,950
22/05/2026 13,900 0.2 (1.46%) 4,069,000 56,723.89 0 0 13,700 14,650 12,750
21/05/2026 13,700 0.15 (1.11%) 2,419,600 33,248.97 0 0 13,550 14,450 12,650
20/05/2026 13,550 -0.15 (-1.09%) 3,106,500 41,965.37 0 0 13,700 14,650 12,750
19/05/2026 13,700 0 (0%) 1,585,800 21,818.17 0 0 13,700 14,650 12,750
18/05/2026 13,700 -0.1 (-0.72%) 1,431,100 19,686.17 0 0 13,800 14,750 12,850
15/05/2026 13,800 -0.1 (-0.72%) 1,932,800 26,824.24 0 0 13,900 14,850 12,950
14/05/2026 13,900 -0.05 (-0.36%) 1,904,300 26,690.28 0 0 13,950 14,900 13,000
13/05/2026 13,950 0.1 (0.72%) 2,027,000 28,076.44 0 0 13,850 14,800 12,900
12/05/2026 13,850 0.05 (0.36%) 2,640,800 36,574.96 0 0 13,800 14,750 12,850
11/05/2026 13,800 -0.35 (-2.47%) 5,456,100 76,049.8 0 0 14,150 15,100 13,200
08/05/2026 14,150 -0.15 (-1.05%) 1,983,300 28,083.8 0 0 14,300 15,300 13,300
07/05/2026 14,300 -0.05 (-0.35%) 2,535,700 36,249.06 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.3 (2.14%) 2,932,100 41,350.76 0 0 14,050 15,000 13,100
05/05/2026 14,050 -0.35 (-2.43%) 2,916,700 41,318.67 0 0 14,400 15,400 13,400
04/05/2026 14,400 0.05 (0.35%) 2,310,900 33,370.33 0 0 14,350 15,350 13,350
29/04/2026 14,350 0.05 (0.35%) 2,679,300 38,441.51 0 0 14,300 15,300 13,300
28/04/2026 14,300 -0.15 (-1.04%) 2,966,500 42,745.38 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 2,829,500 40,900.77 0 0 14,500 15,500 13,500
23/04/2026 14,500 0 (0%) 5,113,500 73,644.53 0 0 14,500 15,500 13,500
22/04/2026 14,500 0 (0%) 3,161,900 45,986.17 0 0 14,500 15,500 13,500
21/04/2026 14,500 -0.25 (-1.69%) 10,303,600 153,126.3 0 0 14,750 15,750 13,750
20/04/2026 14,750 0.05 (0.34%) 3,601,200 53,338.73 0 0 14,700 15,700 13,700
17/04/2026 14,700 -0.1 (-0.68%) 3,883,000 57,263.35 0 0 14,800 15,800 13,800
16/04/2026 14,800 0 (0%) 6,900,500 101,333.2 0 0 14,800 15,800 13,800

Dữ liệu lịch sử - BSC

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