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
15/09/2026 8,900 0 (0%) 800 7.06 0 0 8,900 9,700 8,100
14/09/2026 8,900 0.2 (2.3%) 2,611 23.07 0 0 8,700 9,500 7,900
11/09/2026 8,700 -0.8 (-8.42%) 3,900 34.63 0 0 9,500 10,400 8,600
10/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
09/09/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
08/09/2026 9,100 -0.7 (-7.14%) 1,800 16.48 0 0 9,800 10,700 8,900
07/09/2026 9,800 0 (0%) 1,140 11.01 0 0 9,800 10,700 8,900
04/09/2026 9,800 0.3 (3.16%) 506 4.83 0 0 9,500 10,400 8,600
03/09/2026 9,500 0.5 (5.56%) 801 7.7 0 0 9,000 9,900 8,100
28/08/2026 9,000 -0.3 (-3.23%) 800 7.34 0 0 9,300 10,200 8,400
27/08/2026 9,300 0.3 (3.33%) 3,101 28.65 0 0 9,000 9,900 8,100
26/08/2026 9,000 -0.8 (-8.16%) 500 4.84 0 0 9,800 10,700 8,900
25/08/2026 9,800 0.2 (2.08%) 205 1.99 0 0 9,600 10,500 8,700
24/08/2026 9,600 0.6 (6.67%) 2,712 26.31 0 0 9,000 9,900 8,100
21/08/2026 9,000 -0.8 (-8.16%) 1,200 11.85 0 0 9,800 10,700 8,900
20/08/2026 9,800 0.2 (2.08%) 2,904 29.71 0 0 9,600 10,500 8,700
19/08/2026 9,600 -1 (-9.43%) 5,050 48.65 0 0 10,600 11,600 9,600
18/08/2026 10,600 -0.4 (-3.64%) 200 2.05 0 0 11,000 12,100 9,900
17/08/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 11,900 9,900
14/08/2026 10,900 -0.1 (-0.91%) 300 3.07 0 0 11,000 12,100 9,900
13/08/2026 11,000 0.2 (1.85%) 101 1.11 0 0 10,800 11,800 9,800
12/08/2026 10,800 -0.2 (-1.82%) 300 3.19 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 1,300 14.09 0 0 11,000 12,100 9,900
10/08/2026 11,000 -0.4 (-3.51%) 600 6.41 0 0 11,400 12,500 10,300
07/08/2026 11,400 0 (0%) 201 2.18 0 0 11,400 12,500 10,300
06/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
05/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
04/08/2026 11,400 0 (0%) 2 0.02 0 0 11,400 12,500 10,300
03/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/07/2026 11,400 0 (0%) 200 2.28 0 0 11,400 12,500 10,300
30/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
28/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/07/2026 11,400 -0.1 (-0.87%) 1,200 13.46 0 0 11,500 12,600 10,400
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
21/07/2026 11,500 -0.1 (-0.86%) 300 3.35 0 0 11,600 12,700 10,500
20/07/2026 11,600 0 (0%) 1,500 17.38 0 0 11,600 12,700 10,500
17/07/2026 11,600 0.1 (0.87%) 2,600 29.95 0 0 11,500 12,600 10,400
16/07/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
15/07/2026 11,500 -0.2 (-1.71%) 409 4.7 0 0 11,700 12,800 10,600
14/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/07/2026 11,700 0.3 (2.63%) 4,243 48.98 0 0 11,400 12,500 10,300
10/07/2026 11,400 0.2 (1.79%) 347 3.94 0 0 11,200 12,300 10,100
09/07/2026 11,200 -0.4 (-3.45%) 2,900 32.08 0 0 11,600 12,700 10,500
08/07/2026 11,600 0 (0%) 2,200 25.52 0 0 11,600 12,700 10,500
07/07/2026 11,600 0 (0%) 51 0.54 0 0 11,600 12,700 10,500
06/07/2026 11,600 0.1 (0.87%) 1,900 22.04 0 0 11,500 12,600 10,400
03/07/2026 11,500 0.2 (1.77%) 110 1.26 0 0 11,300 12,400 10,200
02/07/2026 11,300 -0.3 (-2.59%) 3,150 35.64 0 0 11,600 12,700 10,500
01/07/2026 11,600 0 (0%) 1,408 16.33 0 0 11,600 12,700 10,500
30/06/2026 11,600 0.2 (1.75%) 3,524 40.83 0 0 11,400 12,500 10,300
29/06/2026 11,400 0.3 (2.7%) 136 1.52 0 0 11,100 12,200 10,000
26/06/2026 11,100 -0.2 (-1.77%) 2,706 29.96 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 4,117 46.52 0 0 11,300 12,400 10,200
24/06/2026 11,300 0.3 (2.73%) 3,000 33.03 0 0 11,000 12,100 9,900
23/06/2026 11,000 0 (0%) 5,102 56.12 0 0 11,000 12,100 9,900
22/06/2026 11,000 0.1 (0.92%) 2,201 24.21 0 0 10,900 11,900 9,900
19/06/2026 10,900 0 (0%) 844 9.2 0 0 10,900 11,900 9,900
18/06/2026 10,900 0 (0%) 2,405 26.21 0 0 10,900 11,900 9,900
17/06/2026 10,900 0 (0%) 5 0.05 0 0 10,900 11,900 9,900
16/06/2026 10,900 0.3 (2.83%) 3,100 33.58 0 0 10,600 11,600 9,600
15/06/2026 10,600 0.4 (3.92%) 3,164 33.05 0 0 10,200 11,200 9,200
12/06/2026 10,200 -0.3 (-2.86%) 3,817 38.84 0 0 10,500 11,500 9,500
11/06/2026 10,500 0.3 (2.94%) 1,500 15.75 0 0 10,200 11,200 9,200
10/06/2026 10,200 -1.1 (-9.73%) 18,400 187.81 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 10 0.12 0 0 11,300 12,400 10,200
08/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
05/06/2026 11,300 0 (0%) 8 0.09 0 0 11,300 12,400 10,200
04/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
03/06/2026 11,300 0.1 (0.89%) 507 5.73 0 0 11,200 12,300 10,100
02/06/2026 11,200 0.2 (1.82%) 601 6.73 0 0 11,000 12,100 9,900
01/06/2026 11,000 0.4 (3.77%) 112 1.23 0 0 10,600 11,600 9,600
29/05/2026 10,600 -0.6 (-5.36%) 3,700 38.08 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 5 0.06 0 0 11,200 12,300 10,100
22/05/2026 11,200 -0.6 (-5.08%) 1,602 18.04 0 0 11,800 12,900 10,700
21/05/2026 11,800 -0.2 (-1.67%) 4,500 53.3 0 0 12,000 13,200 10,800
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/05/2026 12,000 0.7 (6.19%) 2,003 24.39 0 0 11,300 12,400 10,200
18/05/2026 11,300 0 (0%) 900 10.17 0 0 11,300 12,400 10,200
15/05/2026 11,300 0 (0%) 300 3.42 0 0 11,300 12,400 10,200
14/05/2026 11,300 -0.7 (-5.83%) 1,001 11.36 0 0 12,000 13,200 10,800
13/05/2026 12,000 0.5 (4.35%) 204 2.3 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/05/2026 11,500 -0.5 (-4.17%) 1,800 20.47 0 0 12,000 13,200 10,800
08/05/2026 12,000 0.1 (0.84%) 182 2.14 0 0 11,900 13,000 10,800
07/05/2026 11,900 0.1 (0.85%) 338 4. 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.3 (2.61%) 200 2.35 0 0 11,500 12,600 10,400
05/05/2026 11,500 0 (0%) 1,162 13.31 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.2 (1.77%) 3,303 37.41 0 0 11,300 12,400 10,200
29/04/2026 11,300 -0.5 (-4.24%) 1,503 17.07 0 0 11,800 12,900 10,700
28/04/2026 11,800 0.3 (2.61%) 110 1.3 0 0 11,500 12,600 10,400
24/04/2026 11,500 -0.1 (-0.86%) 1,602 18.06 0 0 11,600 12,700 10,500
23/04/2026 11,600 0.2 (1.75%) 6,133 71.04 0 0 11,400 12,500 10,300
22/04/2026 11,400 -0.4 (-3.39%) 9,400 115.25 0 0 11,800 12,900 10,700
21/04/2026 11,800 0.8 (7.27%) 34,110 409.8 0 0 11,000 12,100 9,900
20/04/2026 11,000 1 (10%) 9,204 100.74 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.8 (-7.41%) 17,202 172.44 0 0 10,800 11,800 9,800
16/04/2026 10,800 -0.1 (-0.92%) 9,001 92.17 0 0 10,900 11,900 9,900
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/04/2026 10,900 0 (0%) 1,200 13.11 0 0 10,900 11,900 9,900
09/04/2026 10,900 -0.3 (-2.68%) 1,300 14.25 0 0 11,200 12,300 10,100
08/04/2026 11,200 0 (0%) 13,437 150.4 0 0 11,200 12,300 10,100
07/04/2026 11,200 0.7 (6.67%) 506 5.18 0 0 10,500 11,500 9,500
06/04/2026 10,500 0 (0%) 811 8.44 0 0 10,500 11,500 9,500
03/04/2026 10,500 0 (0%) 2,627 27.86 0 0 10,500 11,500 9,500
02/04/2026 10,500 -0.5 (-4.55%) 3,600 38.37 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 22,204 246.79 0 0 11,100 12,200 10,000
31/03/2026 11,100 -0.8 (-6.72%) 5,205 59.95 0 0 11,900 13,000 10,800
30/03/2026 11,900 -0.6 (-4.8%) 610 7.08 0 0 12,500 13,700 11,300
27/03/2026 12,500 0.9 (7.76%) 129,311 1,634.85 0 0 11,600 12,700 10,500
26/03/2026 11,600 1 (9.43%) 27,082 314.15 0 0 10,600 11,600 9,600
25/03/2026 10,600 0.9 (9.28%) 30,297 306.81 0 0 9,700 10,600 8,800
24/03/2026 9,700 0.1 (1.04%) 1,513 14.68 0 0 9,600 10,500 8,700
23/03/2026 9,600 -0.7 (-6.8%) 27,300 262.32 0 0 10,300 11,300 9,300
20/03/2026 10,300 -1 (-8.85%) 20,219 212.1 0 0 11,300 12,400 10,200
19/03/2026 11,300 -1.2 (-9.6%) 74,480 873.18 0 0 12,500 13,700 11,300
18/03/2026 12,500 1.1 (9.65%) 255,984 3,188.64 0 0 11,400 12,500 10,300
17/03/2026 11,400 1 (9.62%) 444,808 5,069.29 0 0 10,400 11,400 9,400
16/03/2026 10,400 0.9 (9.47%) 119,706 1,244.29 0 0 9,500 10,400 8,600

Dữ liệu lịch sử - BSC

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