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 10,600 0 (0%) 2,900 29.06 0 0 10,600 11,600 9,600
27/10/2026 10,600 0.3 (2.91%) 6,600 66.75 0 0 10,300 11,300 9,300
26/10/2026 10,300 -0.6 (-5.5%) 10,400 108.61 0 0 10,900 11,900 9,900
23/10/2026 10,900 0 (0%) 600 6.54 0 0 10,900 11,900 9,900
22/10/2026 10,900 -0.1 (-0.91%) 25,050 270.09 0 0 11,000 12,100 9,900
21/10/2026 11,000 -0.1 (-0.9%) 9,600 104.41 0 0 11,100 12,200 10,000
20/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/10/2026 11,100 0 (0%) 8,100 88.31 0 0 11,100 12,200 10,000
16/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/10/2026 11,100 -0.3 (-2.63%) 500 5.36 0 0 11,400 12,500 10,300
14/10/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
13/10/2026 11,400 -0.4 (-3.39%) 5,800 65.28 0 0 11,800 12,900 10,700
12/10/2026 11,800 0.1 (0.85%) 12,701 140.85 0 0 11,700 12,800 10,600
09/10/2026 11,700 0 (0%) 110 1.29 0 0 11,700 12,800 10,600
08/10/2026 11,700 0.2 (1.74%) 1,437 16.24 0 0 11,500 12,600 10,400
07/10/2026 11,500 0.5 (4.55%) 17,900 202.99 0 0 11,000 12,100 9,900
06/10/2026 11,000 0.1 (0.92%) 24,306 267.37 0 0 10,900 11,900 9,900
05/10/2026 10,900 0.2 (1.87%) 21,601 236.43 0 0 10,700 11,700 9,700
02/10/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/10/2026 10,700 0.4 (3.88%) 113 1.2 0 0 10,300 11,300 9,300
30/09/2026 10,300 -0.1 (-0.96%) 2,800 28.78 0 0 10,400 11,400 9,400
29/09/2026 10,400 0.4 (4%) 1,800 18.56 0 0 10,000 11,000 9,000
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/09/2026 10,000 -0.5 (-4.76%) 1,101 11.04 0 0 10,500 11,500 9,500
24/09/2026 10,500 0 (0%) 30 0.29 0 0 10,500 11,500 9,500
23/09/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
22/09/2026 10,500 0.4 (3.96%) 3,000 31.46 0 0 10,100 11,100 9,100
21/09/2026 10,100 0 (0%) 620 6.19 0 0 10,100 11,100 9,100
18/09/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 4,100 41.41 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 1,801 18.19 0 0 10,100 11,100 9,100
14/09/2026 10,100 0 (0%) 3,002 30.32 0 0 10,100 11,100 9,100
11/09/2026 10,100 0 (0%) 3,200 32.24 0 0 10,100 11,100 9,100
10/09/2026 10,100 0 (0%) 2,300 23.23 0 0 10,100 11,100 9,100
09/09/2026 10,100 0 (0%) 301 3.03 0 0 10,100 11,100 9,100
08/09/2026 10,100 0 (0%) 59 0.54 0 0 10,100 11,100 9,100
07/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/09/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
03/09/2026 10,100 -0.7 (-6.48%) 12,811 128.17 0 0 10,800 11,800 9,800
28/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
26/08/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 11,500 9,500
25/08/2026 10,500 -0.2 (-1.87%) 7,380 73.17 0 0 10,700 11,700 9,700
24/08/2026 10,700 0.6 (5.94%) 100 1.07 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.3 (3.06%) 100 1.01 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.3 (-2.97%) 1,000 9.8 0 0 10,100 11,100 9,100
19/08/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,000 9,000
18/08/2026 10,000 -0.5 (-4.76%) 800 8 0 0 10,500 11,500 9,500
17/08/2026 10,500 0.3 (2.94%) 300 3.01 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/08/2026 10,200 0.1 (0.99%) 1,100 10.12 0 0 10,100 11,100 9,100
11/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/08/2026 10,100 0 (0%) 801 7.91 0 0 10,100 11,100 9,100
07/08/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,000 9,000
06/08/2026 10,000 -0.2 (-1.96%) 2,880 27.32 0 0 10,200 11,200 9,200
05/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/08/2026 10,200 -0.1 (-0.97%) 400 4 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 0 (0%) 2,300 23.19 0 0 10,300 11,300 9,300
29/07/2026 10,300 -0.2 (-1.9%) 1,300 13.27 0 0 10,500 11,500 9,500
28/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/07/2026 10,500 0 (0%) 15 0.15 0 0 10,500 11,500 9,500
24/07/2026 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,400 9,400
23/07/2026 10,400 0.2 (1.96%) 4,600 47.84 0 0 10,200 11,200 9,200
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/07/2026 10,200 0 (0%) 5,100 51.72 0 0 10,200 11,200 9,200
20/07/2026 10,200 0 (0%) 1,100 10.22 0 0 10,200 11,200 9,200
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/07/2026 10,200 -0.2 (-1.92%) 3,750 36.82 0 0 10,400 11,400 9,400
15/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/07/2026 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,100 9,100
13/07/2026 10,100 -0.3 (-2.88%) 345 3.39 0 0 10,400 11,400 9,400
10/07/2026 10,400 0 (0%) 201 2.02 0 0 10,400 11,400 9,400
09/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/07/2026 10,400 -0.4 (-3.7%) 10,600 105.54 0 0 10,800 11,800 9,800
07/07/2026 10,800 0.5 (4.85%) 10,800 108.2 0 0 10,300 11,300 9,300
06/07/2026 10,300 -0.2 (-1.9%) 14,963 148.63 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/06/2026 10,500 -0.3 (-2.78%) 300 3.05 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 11,800 9,800
26/06/2026 10,800 0.7 (6.93%) 1,100 11.4 0 0 10,100 11,100 9,100
25/06/2026 10,100 0 (0%) 1,500 13.94 0 0 10,100 11,100 9,100
24/06/2026 10,100 -0.1 (-0.98%) 300 3.02 0 0 10,200 11,200 9,200
23/06/2026 10,200 0 (0%) 2 0.02 0 0 10,200 11,200 9,200
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/06/2026 10,200 0.1 (0.99%) 800 8.04 0 0 10,100 11,100 9,100
17/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/06/2026 10,100 0 (0%) 2,220 22.17 0 0 10,100 11,100 9,100
15/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/06/2026 10,100 0 (0%) 2,700 24.85 0 0 10,100 11,100 9,100
09/06/2026 10,100 0 (0%) 300 2.93 0 0 10,100 11,100 9,100
08/06/2026 10,100 -0.3 (-2.88%) 1,920 18.79 0 0 10,400 11,400 9,400
05/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/06/2026 10,400 0 (0%) 1,100 10.44 0 0 10,400 11,400 9,400
03/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/06/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
01/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
28/05/2026 10,400 0 (0%) 201 1.99 0 0 10,400 11,400 9,400
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/05/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/05/2026 10,400 -0.1 (-0.95%) 101 1.05 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 9 0.09 0 0 10,500 11,500 9,500
12/05/2026 10,500 0.2 (1.94%) 1,300 13.17 0 0 10,300 11,300 9,300
11/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/05/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
07/05/2026 10,300 -0.1 (-0.96%) 6,820 67.55 0 0 10,400 11,400 9,400
06/05/2026 10,400 -0.1 (-0.95%) 301 3.05 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 201 2.11 0 0 10,500 11,500 9,500
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500

Dữ liệu lịch sử - BSC

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