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 4,600 -0.1 (-2.13%) 420,619 1,968.12 0 0 4,700 5,100 4,300
12/11/2026 4,700 0.1 (2.17%) 1,875,214 8,727.46 0 0 4,600 5,000 4,200
11/11/2026 4,600 -0.1 (-2.13%) 71,710 332.03 0 0 4,700 5,100 4,300
10/11/2026 4,700 0.1 (2.17%) 341,870 1,599.84 0 0 4,600 5,000 4,200
09/11/2026 4,600 0 (0%) 808,034 3,764.2 0 0 4,600 5,000 4,200
06/11/2026 4,600 0.1 (2.22%) 539,132 2,445.12 0 0 4,500 4,900 4,100
05/11/2026 4,500 -0.1 (-2.17%) 185,150 838.27 0 0 4,600 5,000 4,200
04/11/2026 4,600 0.1 (2.22%) 304,577 1,380.41 0 0 4,500 4,900 4,100
03/11/2026 4,500 -0.1 (-2.17%) 256,699 1,156.13 0 0 4,600 5,000 4,200
02/11/2026 4,600 0 (0%) 834,604 3,761.55 0 0 4,600 5,000 4,200
30/10/2026 4,600 0 (0%) 433,134 1,956.72 0 0 4,600 5,000 4,200
29/10/2026 4,600 0 (0%) 346,465 1,564.75 50,000 210 4,600 5,000 4,200
28/10/2026 4,600 0 (0%) 587,715 2,701.92 100,000 420 4,600 5,000 4,200
27/10/2026 4,600 -0.1 (-2.13%) 459,883 2,090.18 0 0 4,700 5,100 4,300
26/10/2026 4,700 0.1 (2.17%) 251,452 1,159.2 0 0 4,600 5,000 4,200
23/10/2026 4,600 -0.1 (-2.13%) 543,324 2,525.96 0 0 4,700 5,100 4,300
22/10/2026 4,700 -0.1 (-2.08%) 134,300 629.91 0 0 4,800 5,200 4,400
21/10/2026 4,800 0.1 (2.13%) 2,973,351 13,928.18 0 0 4,700 5,100 4,300
20/10/2026 4,700 0 (0%) 526,608 2,400.67 0 0 4,700 5,100 4,300
19/10/2026 4,700 0 (0%) 96,316 452.83 0 0 4,700 5,100 4,300
16/10/2026 4,700 0 (0%) 242,050 1,137.84 0 0 4,700 5,100 4,300
15/10/2026 4,700 -0.1 (-2.08%) 388,797 1,818.96 0 0 4,800 5,200 4,400
14/10/2026 4,800 0 (0%) 142,304 670.18 0 0 4,800 5,200 4,400
13/10/2026 4,800 0.1 (2.13%) 165,211 777.19 0 0 4,700 5,100 4,300
12/10/2026 4,700 0.1 (2.17%) 223,715 1,051.39 0 0 4,600 5,000 4,200
09/10/2026 4,600 0 (0%) 313,320 1,444.7 0 0 4,600 5,000 4,200
08/10/2026 4,600 0 (0%) 267,289 1,229.58 947,600 3,979.92 4,600 5,000 4,200
07/10/2026 4,600 0 (0%) 224,934 1,033.6 0 0 4,600 5,000 4,200
06/10/2026 4,600 -0.1 (-2.13%) 214,532 987.06 137,000 630.2 4,700 5,100 4,300
05/10/2026 4,700 0.1 (2.17%) 82,037 380.74 200,000 920 4,600 5,000 4,200
02/10/2026 4,600 -0.1 (-2.13%) 312,826 1,439.24 0 0 4,700 5,100 4,300
01/10/2026 4,700 0 (0%) 202,660 948.29 0 0 4,700 5,100 4,300
30/09/2026 4,700 0 (0%) 668,605 3,142.26 0 0 4,700 5,100 4,300
29/09/2026 4,700 0.1 (2.17%) 369,210 1,727.52 895,200 4,296.96 4,600 5,000 4,200
28/09/2026 4,600 -0.1 (-2.13%) 137,278 633.19 0 0 4,700 5,100 4,300
25/09/2026 4,700 -0.1 (-2.08%) 699,403 3,296.03 0 0 4,800 5,200 4,400
24/09/2026 4,800 -0.1 (-2.04%) 513,161 2,474.98 0 0 4,900 5,300 4,500
23/09/2026 4,900 0.3 (6.52%) 1,783,885 8,504.36 0 0 4,600 5,000 4,200
22/09/2026 4,600 0 (0%) 218,523 1,005.7 0 0 4,600 5,000 4,200
21/09/2026 4,600 0 (0%) 1,576,600 7,108.9 0 0 4,600 5,000 4,200
18/09/2026 4,600 0 (0%) 228,780 1,036.57 0 0 4,600 5,000 4,200
17/09/2026 4,600 0.1 (2.22%) 900,017 4,035.49 0 0 4,500 4,900 4,100
16/09/2026 4,500 -0.1 (-2.17%) 647,370 2,913.8 0 0 4,600 5,000 4,200
15/09/2026 4,600 0 (0%) 331,173 1,512.3 0 0 4,600 5,000 4,200
14/09/2026 4,600 0 (0%) 443,124 2,026.3 0 0 4,600 5,000 4,200
11/09/2026 4,600 0 (0%) 1,019,904 4,603.66 0 0 4,600 5,000 4,200
10/09/2026 4,600 0 (0%) 499,302 2,295.51 0 0 4,600 5,000 4,200
09/09/2026 4,600 -0.1 (-2.13%) 887,807 4,121.17 0 0 4,700 5,100 4,300
08/09/2026 4,700 0 (0%) 423,111 1,996.64 0 0 4,700 5,100 4,300
07/09/2026 4,700 -0.1 (-2.08%) 287,484 1,355.74 0 0 4,800 5,200 4,400
04/09/2026 4,800 0 (0%) 689,490 3,295.32 0 0 4,800 5,200 4,400
03/09/2026 4,800 -0.1 (-2.04%) 1,471,505 7,066.47 0 0 4,900 5,300 4,500
28/08/2026 4,900 0 (0%) 701,981 3,438.69 0 0 4,900 5,300 4,500
27/08/2026 4,900 0.1 (2.08%) 483,407 2,396.46 0 0 4,800 5,200 4,400
26/08/2026 4,800 0 (0%) 662,680 3,198.55 0 0 4,800 5,200 4,400
25/08/2026 4,800 -0.2 (-4%) 710,313 3,488.01 0 0 5,000 5,500 4,500
24/08/2026 5,000 0 (0%) 1,262,862 6,250.97 0 0 5,000 5,500 4,500
21/08/2026 5,000 0.2 (4.17%) 2,194,730 10,774.11 0 0 4,800 5,200 4,400
20/08/2026 4,800 0 (0%) 529,799 2,548.13 0 0 4,800 5,200 4,400
19/08/2026 4,800 0 (0%) 2,325,718 11,109.82 0 0 4,800 5,200 4,400
18/08/2026 4,800 0.1 (2.13%) 1,859,415 8,815.85 0 0 4,700 5,100 4,300
17/08/2026 4,700 0.1 (2.17%) 540,374 2,516.32 0 0 4,600 5,000 4,200
14/08/2026 4,600 -0.1 (-2.13%) 551,982 2,542.14 0 0 4,700 5,100 4,300
13/08/2026 4,700 0 (0%) 856,526 4,024.82 0 0 4,700 5,100 4,300
12/08/2026 4,700 -0.1 (-2.08%) 353,259 1,668.94 0 0 4,800 5,200 4,400
11/08/2026 4,800 0 (0%) 1,480,420 7,098.48 0 0 4,800 5,200 4,400
10/08/2026 4,800 0 (0%) 665,922 3,144.3 0 0 4,800 5,200 4,400
07/08/2026 4,800 0.1 (2.13%) 2,472,316 11,884.27 0 0 4,700 5,100 4,300
06/08/2026 4,700 0 (0%) 646,469 3,037.42 0 0 4,700 5,100 4,300
05/08/2026 4,700 -0.2 (-4.08%) 971,500 4,705.04 0 0 4,900 5,300 4,500
04/08/2026 4,900 0.1 (2.08%) 1,828,432 8,874.76 0 0 4,800 5,200 4,400
03/08/2026 4,800 0.1 (2.13%) 2,402,822 11,518.01 0 0 4,700 5,100 4,300
31/07/2026 4,700 0.1 (2.17%) 623,216 2,865.2 0 0 4,600 5,000 4,200
30/07/2026 4,600 -0.1 (-2.13%) 2,105,591 9,686.58 0 0 4,700 5,100 4,300
29/07/2026 4,700 -0.1 (-2.08%) 2,312,612 10,765.71 100,300 465.32 4,800 5,200 4,400
28/07/2026 4,800 -0.1 (-2.04%) 2,803,345 13,315.3 0 0 4,900 5,300 4,500
27/07/2026 4,900 -0.2 (-3.92%) 3,321,113 16,454.4 0 0 5,100 5,600 4,600
24/07/2026 5,100 -0.1 (-1.92%) 2,629,449 13,203.58 0 0 5,200 5,700 4,700
23/07/2026 5,200 0.1 (1.96%) 2,619,542 13,093.2 0 0 5,100 5,600 4,600
22/07/2026 5,100 -0.3 (-5.56%) 4,733,130 23,783.29 0 0 5,400 5,900 4,900
21/07/2026 5,400 0.1 (1.89%) 7,759,777 37,827.21 886,800 5,118.6 5,300 5,800 4,800
20/07/2026 5,300 -0.5 (-8.62%) 1,572,657 8,725.31 0 0 5,800 6,300 5,300
17/07/2026 5,800 -0.1 (-1.69%) 287,028 1,668. 0 0 5,900 6,400 5,400
16/07/2026 5,900 0 (0%) 687,812 3,963.46 0 0 5,900 6,400 5,400
15/07/2026 5,900 -0.1 (-1.67%) 1,293,553 7,591.19 0 0 6,000 6,600 5,400
14/07/2026 6,000 -0.2 (-3.23%) 913,060 5,562.07 0 0 6,200 6,800 5,600
13/07/2026 6,200 0 (0%) 1,816,935 11,167.67 0 0 6,200 6,800 5,600
10/07/2026 6,200 -0.1 (-1.59%) 829,747 5,213.92 0 0 6,300 6,900 5,700
09/07/2026 6,300 -0.3 (-4.55%) 810,916 5,201.13 0 0 6,600 7,200 6,000
08/07/2026 6,600 0.1 (1.54%) 277,428 1,815.85 0 0 6,500 7,100 5,900
07/07/2026 6,500 -0.2 (-2.99%) 1,007,717 6,589.24 0 0 6,700 7,300 6,100
06/07/2026 6,700 -0.3 (-4.29%) 888,806 6,055.72 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 1,702,803 11,910.53 0 0 6,800 7,400 6,200
02/07/2026 6,800 -0.2 (-2.86%) 825,776 5,685.6 0 0 7,000 7,700 6,300
01/07/2026 7,000 0.4 (6.06%) 1,775,219 12,293.35 0 0 6,600 7,200 6,000
30/06/2026 6,600 -0.2 (-2.94%) 952,075 6,382.35 0 0 6,800 7,400 6,200
29/06/2026 6,800 -0.2 (-2.86%) 2,767,988 19,985.18 0 0 7,000 7,700 6,300
26/06/2026 7,000 0.3 (4.48%) 2,467,507 17,083.29 0 0 6,700 7,300 6,100
25/06/2026 6,700 0.4 (6.35%) 1,998,710 13,410.25 0 0 6,300 6,900 5,700
24/06/2026 6,300 0.5 (8.62%) 2,397,414 14,639.17 0 0 5,800 6,300 5,300
23/06/2026 5,800 0 (0%) 632,911 3,664.34 0 0 5,800 6,300 5,300
22/06/2026 5,800 0 (0%) 156,603 898.68 0 0 5,800 6,300 5,300
19/06/2026 5,800 0 (0%) 364,727 2,113.51 0 0 5,800 6,300 5,300
18/06/2026 5,800 0 (0%) 185,809 1,073.39 0 0 5,800 6,300 5,300
17/06/2026 5,800 0 (0%) 1,113,200 6,359.65 0 0 5,800 6,300 5,300
16/06/2026 5,800 0 (0%) 1,728,368 9,857.39 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 296,831 1,712.14 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 706,190 4,028.83 0 0 5,800 6,300 5,300
11/06/2026 5,800 -0.1 (-1.69%) 620,914 3,590.53 0 0 5,900 6,400 5,400
10/06/2026 5,900 0.1 (1.72%) 1,430,762 8,295.95 0 0 5,800 6,300 5,300
09/06/2026 5,800 0.1 (1.75%) 2,191,000 12,732.87 40,000 228 5,700 6,200 5,200
08/06/2026 5,700 -0.2 (-3.39%) 358,986 2,057.77 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 2,067,299 11,998.42 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 208,668 1,227.02 0 0 5,900 6,400 5,400
03/06/2026 5,900 -0.1 (-1.67%) 581,423 3,455.27 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 971,002 5,791.25 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 1,049,182 6,133.92 0 0 6,000 6,600 5,400
29/05/2026 6,000 0 (0%) 270,131 1,612.01 0 0 6,000 6,600 5,400
28/05/2026 6,000 0 (0%) 337,310 2,002.99 0 0 6,000 6,600 5,400
27/05/2026 6,000 -0.2 (-3.23%) 301,266 1,831.69 2,586,700 14,485.52 6,200 6,800 5,600
26/05/2026 6,200 0 (0%) 223,266 1,375.88 0 0 6,200 6,800 5,600
25/05/2026 6,200 0 (0%) 528,737 3,233.46 43,000 266.6 6,200 6,800 5,600
22/05/2026 6,200 -0.1 (-1.59%) 261,925 1,627.5 0 0 6,300 6,900 5,700
21/05/2026 6,300 0.1 (1.61%) 542,966 3,367.29 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 669,877 4,163.14 0 0 6,200 6,800 5,600
19/05/2026 6,200 0 (0%) 733,747 4,560.58 285,000 1,683.07 6,200 6,800 5,600
18/05/2026 6,200 0 (0%) 427,662 2,666.95 50,000 280 6,200 6,800 5,600
15/05/2026 6,200 0 (0%) 676,854 4,167.01 0 0 6,200 6,800 5,600
14/05/2026 6,200 -0.1 (-1.59%) 765,205 4,791.85 0 0 6,300 6,900 5,700

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