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
28/10/2026 14,700 0.6 (4.26%) 1,404,116 20,477.08 0 0 14,100 15,500 12,700
27/10/2026 14,100 -0.3 (-2.08%) 704,401 9,933.25 0 0 14,400 15,800 13,000
26/10/2026 14,400 -0.1 (-0.69%) 931,585 13,568.63 0 0 14,500 15,900 13,100
23/10/2026 14,500 0.8 (5.84%) 1,205,825 17,086.55 0 0 13,700 15,000 12,400
22/10/2026 13,700 0 (0%) 1,042,994 14,461.68 0 0 13,700 15,000 12,400
21/10/2026 13,700 0.2 (1.48%) 952,427 13,127.31 0 0 13,500 14,800 12,200
20/10/2026 13,500 0.2 (1.5%) 895,097 12,009.12 0 0 13,300 14,600 12,000
19/10/2026 13,300 -0.5 (-3.62%) 2,164,715 28,764.14 0 0 13,800 15,100 12,500
16/10/2026 13,800 0 (0%) 875,184 12,075.66 0 0 13,800 15,100 12,500
15/10/2026 13,800 -0.2 (-1.43%) 1,240,068 17,455.13 0 0 14,000 15,400 12,600
14/10/2026 14,000 -0.9 (-6.04%) 3,276,295 45,573.04 0 0 14,900 16,300 13,500
13/10/2026 14,900 -1.6 (-9.7%) 3,995,321 62,614.02 0 0 16,500 18,100 14,900
12/10/2026 16,500 -0.6 (-3.51%) 1,446,640 24,276.01 0 0 17,100 18,800 15,400
09/10/2026 17,100 0.5 (3.01%) 2,719,253 46,243.68 0 0 16,600 18,200 15,000
08/10/2026 16,600 0.7 (4.4%) 1,914,214 31,357.35 0 0 15,900 17,400 14,400
07/10/2026 15,900 -0.6 (-3.64%) 2,644,498 42,481.34 0 0 16,500 18,100 14,900
06/10/2026 16,500 0 (0%) 4,353,648 73,831.68 0 0 16,500 18,100 14,900
05/10/2026 16,500 1.5 (10%) 3,712,783 58,143.11 0 0 15,000 16,500 13,500
02/10/2026 15,000 1.3 (9.49%) 4,096,596 59,904.11 0 0 13,700 15,000 12,400
01/10/2026 13,700 -0.6 (-4.2%) 937,502 13,134.84 0 0 14,300 15,700 12,900
30/09/2026 14,300 0.8 (5.93%) 1,939,036 26,797.73 0 0 13,500 14,800 12,200
29/09/2026 13,500 -0.1 (-0.74%) 649,689 8,825.71 0 0 13,600 14,900 12,300
28/09/2026 13,600 0.2 (1.49%) 1,079,459 14,598.4 0 0 13,400 14,700 12,100
25/09/2026 13,400 -0.2 (-1.47%) 1,059,829 14,377.87 0 0 13,600 14,900 12,300
24/09/2026 13,600 -0.5 (-3.55%) 1,373,706 19,005.88 0 0 14,100 15,500 12,700
23/09/2026 14,100 0.2 (1.44%) 1,701,740 24,208. 0 0 13,900 15,200 12,600
22/09/2026 13,900 0.6 (4.51%) 2,320,548 32,700.3 0 0 13,300 14,600 12,000
21/09/2026 13,300 0.5 (3.91%) 1,700,288 22,320.12 0 0 12,800 14,000 11,600
18/09/2026 12,800 1.1 (9.4%) 2,166,710 27,496.39 0 0 11,700 12,800 10,600
17/09/2026 11,700 0.1 (0.86%) 193,102 2,261.29 0 0 11,600 12,700 10,500
16/09/2026 11,600 0 (0%) 75,664 874.25 1,375,000 16,087.5 11,600 12,700 10,500
15/09/2026 11,600 0.2 (1.75%) 324,690 3,748.52 0 0 11,400 12,500 10,300
14/09/2026 11,400 -0.3 (-2.56%) 511,672 5,845. 291,845 3,093.56 11,700 12,800 10,600
11/09/2026 11,700 -0.2 (-1.68%) 233,944 2,737.86 0 0 11,900 13,000 10,800
10/09/2026 11,900 0.1 (0.85%) 325,268 3,835.35 0 0 11,800 12,900 10,700
09/09/2026 11,800 -0.1 (-0.84%) 352,394 4,145.52 0 0 11,900 13,000 10,800
08/09/2026 11,900 -0.1 (-0.83%) 286,591 3,409.98 573,100 6,590.65 12,000 13,200 10,800
07/09/2026 12,000 -0.1 (-0.83%) 515,961 6,199.7 0 0 12,100 13,300 10,900
04/09/2026 12,100 0 (0%) 507,228 6,148.13 700,000 7,630 12,100 13,300 10,900
03/09/2026 12,100 -0.4 (-3.2%) 404,383 4,930.76 0 0 12,500 13,700 11,300
28/08/2026 12,500 0.3 (2.46%) 633,897 7,830.94 0 0 12,200 13,400 11,000
27/08/2026 12,200 0.1 (0.83%) 484,892 5,838.96 430,300 4,991.48 12,100 13,300 10,900
26/08/2026 12,100 0.1 (0.83%) 372,276 4,450.99 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 306,188 3,649.05 0 0 12,000 13,200 10,800
24/08/2026 12,000 -0.2 (-1.64%) 621,032 7,414.64 0 0 12,200 13,400 11,000
21/08/2026 12,200 0.3 (2.52%) 530,801 6,349.89 0 0 11,900 13,000 10,800
20/08/2026 11,900 0 (0%) 378,675 4,526.48 419,500 4,992.05 11,900 13,000 10,800
19/08/2026 11,900 0.5 (4.39%) 1,596,549 19,027.08 1,932,000 19,899.6 11,400 12,500 10,300
18/08/2026 11,400 0.4 (3.64%) 969,886 10,904.85 0 0 11,000 12,100 9,900
17/08/2026 11,000 0 (0%) 319,572 3,511.83 0 0 11,000 12,100 9,900
14/08/2026 11,000 -0.3 (-2.65%) 486,581 5,402.29 0 0 11,300 12,400 10,200
13/08/2026 11,300 0 (0%) 565,849 6,391.35 0 0 11,300 12,400 10,200
12/08/2026 11,300 0.1 (0.89%) 536,534 6,013.05 0 0 11,200 12,300 10,100
11/08/2026 11,200 -0.1 (-0.88%) 490,118 5,488.17 0 0 11,300 12,400 10,200
10/08/2026 11,300 0.1 (0.89%) 574,862 6,444.66 0 0 11,200 12,300 10,100
07/08/2026 11,200 0 (0%) 442,376 4,952.85 0 0 11,200 12,300 10,100
06/08/2026 11,200 -0.4 (-3.45%) 508,326 5,761.44 0 0 11,600 12,700 10,500
05/08/2026 11,600 -0.1 (-0.85%) 566,750 6,584.52 0 0 11,700 12,800 10,600
04/08/2026 11,700 0.1 (0.86%) 699,993 8,009.81 0 0 11,600 12,700 10,500
03/08/2026 11,600 0.2 (1.75%) 587,746 6,766.06 0 0 11,400 12,500 10,300
31/07/2026 11,400 -0.2 (-1.72%) 343,653 3,945.6 0 0 11,600 12,700 10,500
30/07/2026 11,600 0.3 (2.65%) 707,416 8,080.71 0 0 11,300 12,400 10,200
29/07/2026 11,300 0.1 (0.89%) 381,267 4,267.23 0 0 11,200 12,300 10,100
28/07/2026 11,200 0.1 (0.9%) 445,484 4,913.01 0 0 11,100 12,200 10,000
27/07/2026 11,100 -0.1 (-0.89%) 268,329 3,012.23 0 0 11,200 12,300 10,100
24/07/2026 11,200 -0.3 (-2.61%) 317,416 3,601.46 0 0 11,500 12,600 10,400
23/07/2026 11,500 -0.1 (-0.86%) 612,327 7,101.47 0 0 11,600 12,700 10,500
22/07/2026 11,600 0 (0%) 467,635 5,474.23 0 0 11,600 12,700 10,500
21/07/2026 11,600 0 (0%) 297,437 3,477.8 0 0 11,600 12,700 10,500
20/07/2026 11,600 -0.7 (-5.69%) 386,346 4,574.3 0 0 12,300 13,500 11,100
17/07/2026 12,300 -0.1 (-0.81%) 321,386 3,937.21 0 0 12,400 13,600 11,200
16/07/2026 12,400 -0.3 (-2.36%) 1,058,592 13,029.25 0 0 12,700 13,900 11,500
15/07/2026 12,700 -0.5 (-3.79%) 596,298 7,682.75 0 0 13,200 14,500 11,900
14/07/2026 13,200 0.1 (0.76%) 300,477 3,964.75 0 0 13,100 14,400 11,800
13/07/2026 13,100 -0.7 (-5.07%) 1,023,394 13,532.55 1,428,000 19,992 13,800 15,100 12,500
10/07/2026 13,800 -0.7 (-4.83%) 948,128 13,338.67 0 0 14,500 15,900 13,100
09/07/2026 14,500 -0.5 (-3.33%) 780,178 11,458.21 0 0 15,000 16,500 13,500
08/07/2026 15,000 0.3 (2.04%) 1,374,329 20,696.69 0 0 14,700 16,100 13,300
07/07/2026 14,700 0.3 (2.08%) 790,479 11,446. 0 0 14,400 15,800 13,000
06/07/2026 14,400 -0.3 (-2.04%) 711,100 10,235.68 0 0 14,700 16,100 13,300
03/07/2026 14,700 0.2 (1.38%) 566,065 8,268.62 0 0 14,500 15,900 13,100
02/07/2026 14,500 0.2 (1.4%) 393,720 5,623.96 0 0 14,300 15,700 12,900
01/07/2026 14,300 -0.2 (-1.38%) 948,580 13,538.21 0 0 14,500 15,900 13,100
30/06/2026 14,500 -0.2 (-1.36%) 942,489 13,878.63 0 0 14,700 16,100 13,300
29/06/2026 14,700 0.3 (2.08%) 889,569 12,831.9 0 0 14,400 15,800 13,000
26/06/2026 14,400 -0.2 (-1.37%) 1,315,434 19,422.71 0 0 14,600 16,000 13,200
25/06/2026 14,600 0.6 (4.29%) 1,376,823 20,188.32 0 0 14,000 15,400 12,600
24/06/2026 14,000 1.2 (9.38%) 2,330,248 31,589.5 0 0 12,800 14,000 11,600
23/06/2026 12,800 0 (0%) 522,173 6,697.27 0 0 12,800 14,000 11,600
22/06/2026 12,800 0.2 (1.59%) 265,454 3,375.5 0 0 12,600 13,800 11,400
19/06/2026 12,600 0 (0%) 219,063 2,734.75 0 0 12,600 13,800 11,400
18/06/2026 12,600 -0.2 (-1.56%) 485,860 6,119.64 0 0 12,800 14,000 11,600
17/06/2026 12,800 0.1 (0.79%) 223,441 2,838.61 0 0 12,700 13,900 11,500
16/06/2026 12,700 0.1 (0.79%) 565,512 7,224.32 0 0 12,600 13,800 11,400
15/06/2026 12,600 0.1 (0.8%) 391,511 4,923.68 0 0 12,500 13,700 11,300
12/06/2026 12,500 0.1 (0.81%) 692,571 8,689.13 0 0 12,400 13,600 11,200
11/06/2026 12,400 -0.2 (-1.59%) 355,650 4,440.75 0 0 12,600 13,800 11,400
10/06/2026 12,600 0.6 (5%) 1,347,582 16,853.13 0 0 12,000 13,200 10,800
09/06/2026 12,000 0.3 (2.56%) 441,656 5,207.61 0 0 11,700 12,800 10,600
08/06/2026 11,700 -0.1 (-0.85%) 206,033 2,389.01 0 0 11,800 12,900 10,700
05/06/2026 11,800 0.3 (2.61%) 539,905 6,362.45 0 0 11,500 12,600 10,400
04/06/2026 11,500 -0.1 (-0.86%) 274,358 3,171.8 0 0 11,600 12,700 10,500
03/06/2026 11,600 0.1 (0.87%) 402,176 4,687.33 0 0 11,500 12,600 10,400
02/06/2026 11,500 0.1 (0.88%) 547,907 6,203.01 0 0 11,400 12,500 10,300
01/06/2026 11,400 0 (0%) 114,568 1,304.51 0 0 11,400 12,500 10,300
29/05/2026 11,400 0.1 (0.88%) 180,438 2,041.77 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.4 (-3.42%) 322,325 3,716.5 0 0 11,700 12,800 10,600
27/05/2026 11,700 -0.2 (-1.68%) 384,779 4,513.45 0 0 11,900 13,000 10,800
26/05/2026 11,900 0.3 (2.59%) 680,682 8,192.97 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.8 (7.41%) 1,197,585 13,426.21 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.2 (1.89%) 165,622 1,771.74 0 0 10,600 11,600 9,600
21/05/2026 10,600 -0.1 (-0.93%) 140,756 1,494.08 0 0 10,700 11,700 9,700
20/05/2026 10,700 0 (0%) 244,195 2,581.34 0 0 10,700 11,700 9,700
19/05/2026 10,700 -0.1 (-0.93%) 285,102 3,051.85 0 0 10,800 11,800 9,800
18/05/2026 10,800 0.2 (1.89%) 174,842 1,857.62 0 0 10,600 11,600 9,600
15/05/2026 10,600 -0.1 (-0.93%) 219,497 2,332.09 0 0 10,700 11,700 9,700
14/05/2026 10,700 -0.1 (-0.93%) 288,715 3,094.57 0 0 10,800 11,800 9,800
13/05/2026 10,800 0 (0%) 63,902 686.18 0 0 10,800 11,800 9,800
12/05/2026 10,800 0 (0%) 206,818 2,220.64 0 0 10,800 11,800 9,800
11/05/2026 10,800 0 (0%) 116,611 1,259.49 0 0 10,800 11,800 9,800
08/05/2026 10,800 0 (0%) 107,618 1,159.26 0 0 10,800 11,800 9,800
07/05/2026 10,800 0 (0%) 55,310 596.89 0 0 10,800 11,800 9,800
06/05/2026 10,800 0.2 (1.89%) 96,999 1,037.38 1,400,000 16,240 10,600 11,600 9,600
05/05/2026 10,600 -0.1 (-0.93%) 100,598 1,077.87 0 0 10,700 11,700 9,700
04/05/2026 10,700 0.2 (1.9%) 86,513 931.14 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.2 (-1.87%) 286,161 3,016.03 0 0 10,700 11,700 9,700
28/04/2026 10,700 -0.2 (-1.83%) 127,796 1,381.09 0 0 10,900 11,900 9,900

Dữ liệu lịch sử - BSC

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