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
29/10/2026 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
28/10/2026 10,200 0.3 (3.03%) 7,100 71.55 0 0 9,900 11,300 8,500
27/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/10/2026 10,200 0.6 (6.25%) 400 3.96 0 0 9,600 11,000 8,200
23/10/2026 9,500 -0.1 (-1.04%) 2,900 27.79 0 0 9,600 11,000 8,200
22/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/10/2026 9,600 0.3 (3.23%) 900 8.64 0 0 9,300 10,600 8,000
20/10/2026 9,300 -0.2 (-2.11%) 4,000 37 0 0 9,500 10,900 8,100
19/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
14/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2026 9,500 -0.1 (-1.04%) 2,000 19 0 0 9,600 11,000 8,200
12/10/2026 9,500 0 (0%) 2,300 22.15 0 0 9,500 10,900 8,100
09/10/2026 9,500 0.1 (1.06%) 600 5.7 0 0 9,400 10,800 8,000
08/10/2026 10,000 0.4 (4.17%) 10,500 98.57 0 0 9,600 11,000 8,200
07/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/10/2026 9,500 -0.7 (-6.86%) 1,500 14.34 0 0 10,200 11,700 8,700
05/10/2026 10,000 0 (0%) 1,300 13.29 0 0 10,000 11,500 8,500
02/10/2026 10,500 0.5 (5%) 10,500 105.25 0 0 10,000 11,500 8,500
01/10/2026 10,000 -0.1 (-0.99%) 1,500 15 0 0 10,100 11,600 8,600
30/09/2026 10,000 0.4 (4.17%) 3,500 35.5 0 0 9,600 11,000 8,200
29/09/2026 9,600 0 (0%) 5,800 55.43 0 0 9,600 11,000 8,200
28/09/2026 9,600 -0.4 (-4%) 400 3.84 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 5,600 56 0 0 10,000 11,500 8,500
22/09/2026 10,000 -0.2 (-1.96%) 4,200 42 0 0 10,200 11,700 8,700
21/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/09/2026 10,200 0.1 (0.99%) 1,500 15.3 0 0 10,100 11,600 8,600
17/09/2026 10,500 0 (0%) 6,100 61.57 0 0 10,500 12,000 9,000
16/09/2026 10,500 -0.5 (-4.55%) 1,000 10.5 0 0 11,000 12,600 9,400
15/09/2026 11,000 1 (10%) 600 6.6 0 0 10,000 11,500 8,500
14/09/2026 10,000 -0.8 (-7.41%) 5,000 50 0 0 10,800 12,400 9,200
11/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2026 10,800 -0.2 (-1.82%) 300 3.24 0 0 11,000 12,600 9,400
08/09/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
07/09/2026 11,000 0.5 (4.76%) 1,200 13 0 0 10,500 12,000 9,000
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/09/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/08/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
18/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/08/2026 11,300 0.1 (0.89%) 1,600 18.08 0 0 11,200 12,800 9,600
06/08/2026 11,200 0.1 (0.9%) 4,900 54.88 0 0 11,100 12,700 9,500
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/07/2026 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,600 9,400
30/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2026 11,000 0.1 (0.92%) 200 2.2 0 0 10,900 12,500 9,300
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/07/2026 10,800 -0.4 (-3.57%) 3,200 34.88 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 2,100 23.52 0 0 11,200 12,800 9,600
22/07/2026 11,200 -0.1 (-0.88%) 1,600 17.92 0 0 11,300 12,900 9,700
21/07/2026 11,300 0.1 (0.89%) 2,500 28.2 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 2,500 27.95 0 0 11,200 12,800 9,600
16/07/2026 11,300 0.3 (2.73%) 900 10.08 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
02/07/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,700 9,500
01/07/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
30/06/2026 11,200 -0.1 (-0.88%) 200 2.24 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,000 -0.7 (-5.98%) 400 4.52 0 0 11,700 13,400 10,000
25/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/06/2026 11,700 0 (0%) 3,000 35.1 0 0 11,700 13,400 10,000
19/06/2026 11,700 -0.1 (-0.85%) 1,400 16.39 0 0 11,800 13,500 10,100
18/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/06/2026 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
16/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/06/2026 11,800 0 (0%) 3,000 35.4 0 0 11,800 13,500 10,100
05/06/2026 11,800 0 (0%) 2,000 23.6 0 0 11,800 13,500 10,100
04/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/06/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
02/06/2026 12,000 0.2 (1.69%) 2,600 30.8 0 0 11,800 13,500 10,100
01/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/05/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
25/05/2026 11,900 0 (0%) 2,200 26 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 500 5.95 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
15/05/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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