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 9,500 -0.6 (-5.94%) 500 4.77 0 0 10,100 11,100 9,100
27/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/10/2026 10,100 0 (0%) 400 3.98 0 0 10,100 11,100 9,100
23/10/2026 10,100 -0.1 (-0.98%) 500 5.1 0 0 10,200 11,200 9,200
22/10/2026 10,200 -0.3 (-2.86%) 301 3.07 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/10/2026 10,500 0 (0%) 200 2.03 0 0 10,500 11,500 9,500
08/10/2026 10,500 0.8 (8.25%) 100 1.05 0 0 9,700 10,600 8,800
07/10/2026 9,700 0.1 (1.04%) 200 1.94 0 0 9,600 10,500 8,700
06/10/2026 9,600 -0.3 (-3.03%) 600 5.94 0 0 9,900 10,800 9,000
05/10/2026 9,900 0 (0%) 85 0.88 0 0 9,900 10,800 9,000
02/10/2026 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 10,700 8,900
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
30/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/09/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
28/09/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
25/09/2026 9,900 -0.5 (-4.81%) 5,211 51.13 0 0 10,400 11,400 9,400
24/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/09/2026 10,400 0.2 (1.96%) 800 7.98 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.1 (-0.97%) 200 2 0 0 10,300 11,300 9,300
18/09/2026 10,300 0.6 (6.19%) 3,800 37.01 0 0 9,700 10,600 8,800
17/09/2026 9,700 -0.2 (-2.02%) 400 4 0 0 9,900 10,800 9,000
16/09/2026 9,900 -0.4 (-3.88%) 409 4.18 0 0 10,300 11,300 9,300
15/09/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
14/09/2026 10,300 0.2 (1.98%) 2,000 19.97 0 0 10,100 11,100 9,100
11/09/2026 11,000 -0.7 (-5.98%) 300 3.3 0 0 11,700 12,800 10,600
10/09/2026 11,700 -0.1 (-0.85%) 300 3.62 0 0 11,800 12,900 10,700
09/09/2026 11,800 -0.1 (-0.84%) 4,200 49.58 0 0 11,900 13,000 10,800
08/09/2026 11,900 0.1 (0.85%) 2,001 23.63 0 0 11,800 12,900 10,700
07/09/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
04/09/2026 11,800 0.4 (3.51%) 1,100 12.72 0 0 11,400 12,500 10,300
03/09/2026 11,400 0 (0%) 1,450 16.58 0 0 11,400 12,500 10,300
28/08/2026 11,400 0.1 (0.88%) 700 7.96 0 0 11,300 12,400 10,200
27/08/2026 11,300 0 (0%) 4,500 50.85 0 0 11,300 12,400 10,200
26/08/2026 11,300 0 (0%) 401 4.53 0 0 11,300 12,400 10,200
25/08/2026 11,300 0 (0%) 502 5.56 0 0 11,300 12,400 10,200
24/08/2026 11,300 0 (0%) 700 7.86 0 0 11,300 12,400 10,200
21/08/2026 11,300 0.5 (4.63%) 1,602 17.35 0 0 10,800 11,800 9,800
20/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/08/2026 10,800 -0.1 (-0.92%) 500 5.41 0 0 10,900 11,900 9,900
18/08/2026 10,900 -0.4 (-3.54%) 201 2.24 0 0 11,300 12,400 10,200
17/08/2026 11,300 0.2 (1.8%) 1,809 19.6 0 0 11,100 12,200 10,000
14/08/2026 11,100 -0.1 (-0.89%) 1,600 17.17 0 0 11,200 12,300 10,100
13/08/2026 11,200 -0.1 (-0.88%) 1,000 11.21 0 0 11,300 12,400 10,200
12/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/08/2026 11,300 -0.2 (-1.74%) 5,300 58.9 0 0 11,500 12,600 10,400
10/08/2026 11,500 0.1 (0.88%) 900 10.21 0 0 11,400 12,500 10,300
07/08/2026 11,400 -0.1 (-0.87%) 1,500 16.23 0 0 11,500 12,600 10,400
06/08/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,300 10,100
05/08/2026 11,200 -0.2 (-1.75%) 6,900 77.27 0 0 11,400 12,500 10,300
04/08/2026 11,400 -0.3 (-2.56%) 5,200 55.82 0 0 11,700 12,800 10,600
03/08/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
31/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
30/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/07/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
28/07/2026 11,700 0.4 (3.54%) 100 1.17 0 0 11,300 12,400 10,200
27/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/07/2026 11,300 0 (0%) 5,800 63.5 0 0 11,300 12,400 10,200
23/07/2026 11,300 -0.1 (-0.88%) 600 6.53 0 0 11,400 12,500 10,300
22/07/2026 11,400 0.3 (2.7%) 100 1.14 0 0 11,100 12,200 10,000
21/07/2026 11,100 -0.1 (-0.89%) 400 4.44 0 0 11,200 12,300 10,100
20/07/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,300 10,100
17/07/2026 11,200 -0.1 (-0.88%) 3,700 41.44 0 0 11,300 12,400 10,200
16/07/2026 11,300 -0.3 (-2.59%) 1,304 14.7 0 0 11,600 12,700 10,500
15/07/2026 11,600 -0.6 (-4.92%) 400 4.58 0 0 12,200 13,400 11,000
14/07/2026 12,200 0.9 (7.96%) 1,200 14.58 0 0 11,300 12,400 10,200
13/07/2026 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 13,400 11,000
10/07/2026 12,200 0.1 (0.83%) 200 2.44 0 0 12,100 13,300 10,900
09/07/2026 12,100 0.7 (6.14%) 1,100 12.61 0 0 11,400 12,500 10,300
08/07/2026 11,400 0.2 (1.79%) 1,500 17.06 0 0 11,200 12,300 10,100
07/07/2026 11,200 -0.4 (-3.45%) 3,400 38.31 0 0 11,600 12,700 10,500
06/07/2026 11,600 0 (0%) 700 8.12 0 0 11,600 12,700 10,500
03/07/2026 11,600 -0.4 (-3.33%) 2,600 30.2 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/06/2026 12,000 0.3 (2.56%) 4,500 53 0 0 11,700 12,800 10,600
29/06/2026 11,700 -0.4 (-3.31%) 900 10.58 0 0 12,100 13,300 10,900
26/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
25/06/2026 12,100 0 (0%) 501 5.76 0 0 12,100 13,300 10,900
24/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
22/06/2026 12,100 0.1 (0.83%) 3,200 37.79 0 0 12,000 13,200 10,800
19/06/2026 12,000 0.2 (1.69%) 1,300 15.31 0 0 11,800 12,900 10,700
18/06/2026 11,800 -0.3 (-2.48%) 700 8.1 0 0 12,100 13,300 10,900
17/06/2026 12,100 -0.1 (-0.82%) 1,600 18.34 0 0 12,200 13,400 11,000
16/06/2026 12,200 0.3 (2.52%) 7,200 87.18 0 0 11,900 13,000 10,800
15/06/2026 11,900 -0.1 (-0.83%) 200 2.38 0 0 12,000 13,200 10,800
12/06/2026 12,000 -0.2 (-1.64%) 1,000 11.37 0 0 12,200 13,400 11,000
11/06/2026 12,200 0.1 (0.83%) 300 3.62 0 0 12,100 13,300 10,900
10/06/2026 12,100 0.1 (0.83%) 200 2.41 0 0 12,000 13,200 10,800
09/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
08/06/2026 11,800 -0.4 (-3.28%) 700 8.18 0 0 12,200 13,400 11,000
05/06/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,300 10,900
04/06/2026 12,100 0.3 (2.54%) 1,300 15.71 0 0 11,800 12,900 10,700
03/06/2026 11,800 0.1 (0.85%) 3,300 39.1 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,000 23.62 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 800 9.66 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 1,400 16.8 0 0 12,100 13,300 10,900
27/05/2026 12,100 0.1 (0.83%) 500 6.01 0 0 12,000 13,200 10,800
26/05/2026 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,300 10,900
25/05/2026 12,100 -0.1 (-0.82%) 1,700 20.59 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 1,892 23.02 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.1 (-0.81%) 1,000 12.2 0 0 12,300 13,500 11,100
15/05/2026 12,300 0 (0%) 2,001 24.27 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,100 13.53 0 0 12,300 13,500 11,100
13/05/2026 12,300 -0.1 (-0.81%) 2,400 29.5 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 3,300 40.64 0 0 12,400 13,600 11,200
11/05/2026 12,400 -0.1 (-0.8%) 12,500 156.05 0 0 12,500 13,700 11,300
08/05/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
07/05/2026 12,400 0.1 (0.81%) 3,800 46.77 0 0 12,300 13,500 11,100
06/05/2026 12,300 0 (0%) 2,500 30.34 0 0 12,300 13,500 11,100
05/05/2026 12,300 0 (0%) 109 1.34 0 0 12,300 13,500 11,100
04/05/2026 12,300 0.1 (0.82%) 2,001 24.59 0 0 12,200 13,400 11,000
29/04/2026 12,200 -0.1 (-0.81%) 609 7.38 0 0 12,300 13,500 11,100
28/04/2026 12,300 0 (0%) 900 10.92 0 0 12,300 13,500 11,100

Dữ liệu lịch sử - BSC

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