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
24/07/2026 9,060 0.04 (0.44%) 39,100 352.6 0 0 9,020 9,650 8,390
23/07/2026 9,020 0.02 (0.22%) 152,800 1,379.41 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.08 (-0.88%) 104,600 943.06 0 0 9,080 9,710 8,450
21/07/2026 9,080 -0.05 (-0.55%) 109,000 991.07 0 0 9,130 9,760 8,500
20/07/2026 9,130 0.03 (0.33%) 243,800 2,222.99 0 0 9,100 9,730 8,470
17/07/2026 9,100 0.07 (0.78%) 77,500 701.03 0 0 9,030 9,660 8,400
16/07/2026 9,030 -0.01 (-0.11%) 136,900 1,233.66 0 0 9,040 9,670 8,410
15/07/2026 9,040 -0.1 (-1.09%) 65,800 596.41 0 0 9,140 9,770 8,510
14/07/2026 9,140 -0.02 (-0.22%) 171,900 1,563.1 0 0 9,160 9,800 8,520
13/07/2026 9,160 -0.08 (-0.87%) 177,400 1,629.8 0 0 9,240 9,880 8,600
10/07/2026 9,240 -0.03 (-0.32%) 78,400 725.74 0 0 9,270 9,910 8,630
09/07/2026 9,270 -0.06 (-0.64%) 72,900 675.65 0 0 9,330 9,980 8,680
08/07/2026 9,330 -0.04 (-0.43%) 158,500 1,471.9 0 0 9,370 10,000 8,720
07/07/2026 9,370 0.06 (0.64%) 47,100 439.65 0 0 9,310 9,960 8,660
06/07/2026 9,310 -0.17 (-1.79%) 291,400 2,740.91 0 0 9,480 10,100 8,820
03/07/2026 9,480 -0.03 (-0.32%) 139,700 1,326.13 0 0 9,510 10,150 8,850
02/07/2026 9,510 -0.06 (-0.63%) 229,100 2,181.86 0 0 9,570 10,200 8,910
01/07/2026 9,570 -0.01 (-0.1%) 93,700 895.87 0 0 9,580 10,250 8,910
30/06/2026 9,580 0 (0%) 60,200 577.59 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.04 (-0.42%) 165,300 1,586.55 0 0 9,620 10,250 8,950
26/06/2026 9,620 -0.04 (-0.41%) 62,300 600.81 0 0 9,660 10,300 8,990
25/06/2026 9,660 0.04 (0.42%) 24,000 231.45 0 0 9,620 10,250 8,950
24/06/2026 9,620 -0.01 (-0.1%) 92,500 890.15 0 0 9,630 10,300 8,960
23/06/2026 9,630 -0.01 (-0.1%) 88,300 850.49 0 0 9,640 10,300 8,970
22/06/2026 9,640 -0.03 (-0.31%) 79,000 762.6 0 0 9,670 10,300 9,000
19/06/2026 9,670 0 (0%) 78,500 758.41 0 0 9,670 10,300 9,000
18/06/2026 9,670 -0.02 (-0.21%) 52,800 510.28 0 0 9,690 10,350 9,020
17/06/2026 9,690 0 (0%) 82,800 801.68 0 0 9,690 10,350 9,020
16/06/2026 9,690 -0.01 (-0.1%) 69,700 677.64 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.03 (0.31%) 69,000 667.27 0 0 9,670 10,300 9,000
12/06/2026 9,670 -0.02 (-0.21%) 117,400 1,136.73 0 0 9,690 10,350 9,020
11/06/2026 9,690 0.03 (0.31%) 30,300 293.24 0 0 9,660 10,300 8,990
10/06/2026 9,660 0.05 (0.52%) 32,000 308.77 0 0 9,610 10,250 8,940
09/06/2026 9,610 -0.05 (-0.52%) 198,500 1,910.41 0 0 9,660 10,300 8,990
08/06/2026 9,660 -0.07 (-0.72%) 252,100 2,432.39 0 0 9,730 10,400 9,050
05/06/2026 9,730 -0.01 (-0.1%) 161,700 1,572.13 0 0 9,740 10,400 9,060
04/06/2026 9,740 -0.01 (-0.1%) 102,300 997.23 0 0 9,750 10,400 9,070
03/06/2026 9,750 -0.05 (-0.51%) 140,100 1,370.09 0 0 9,800 10,450 9,120
02/06/2026 9,800 0.02 (0.2%) 149,300 1,459.26 0 0 9,780 10,450 9,100
01/06/2026 9,780 -0.03 (-0.31%) 103,200 1,010.29 0 0 9,810 10,450 9,130
29/05/2026 9,810 -0.02 (-0.2%) 139,200 1,370.61 0 0 9,830 10,500 9,150
28/05/2026 9,830 -0.06 (-0.61%) 148,500 1,465.09 0 0 9,890 10,550 9,200
27/05/2026 9,890 0.13 (1.33%) 213,900 2,110.08 0 0 9,760 10,400 9,080
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.06 (-0.6%) 251,800 2,494. 0 0 9,960 10,650 9,270
28/04/2026 9,960 -0.09 (-0.9%) 128,300 1,281.31 0 0 10,050 10,750 9,350
24/04/2026 10,050 0.13 (1.31%) 348,900 3,488.48 0 0 9,920 10,600 9,230
23/04/2026 9,920 -0.13 (-1.29%) 742,600 7,401.94 0 0 10,050 10,750 9,350
22/04/2026 10,050 -0.05 (-0.5%) 212,700 2,137.36 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.05 (-0.49%) 294,900 2,980.86 0 0 10,150 10,850 9,440
20/04/2026 10,150 0 (0%) 574,200 5,804.98 0 0 10,150 10,850 9,440
17/04/2026 10,150 -0.05 (-0.49%) 162,400 1,651.53 0 0 10,200 10,900 9,490
16/04/2026 10,200 0 (0%) 242,700 2,470.6 0 0 10,200 10,900 9,490
15/04/2026 10,200 0 (0%) 454,800 4,645.23 0 0 10,200 10,900 9,490
14/04/2026 10,200 -0.1 (-0.97%) 458,000 4,690.92 0 0 10,300 11,000 9,580
13/04/2026 10,300 0.05 (0.49%) 359,100 3,670.78 0 0 10,250 10,950 9,540
10/04/2026 10,250 0 (0%) 610,000 6,211.6 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.1 (-0.97%) 275,400 2,834.22 0 0 10,350 11,050 9,630
08/04/2026 10,350 0.15 (1.47%) 467,300 4,796.82 0 0 10,200 10,900 9,490
07/04/2026 10,200 0 (0%) 298,400 3,038.23 0 0 10,200 10,900 9,490
06/04/2026 10,200 -0.05 (-0.49%) 523,800 5,346.5 0 0 10,250 10,950 9,540
03/04/2026 10,250 -0.05 (-0.49%) 399,400 4,114.71 0 0 10,300 11,000 9,580
02/04/2026 10,300 -0.1 (-0.96%) 509,400 5,282.39 0 0 10,400 11,100 9,680
01/04/2026 10,400 -0.15 (-1.42%) 816,800 8,579.76 0 0 10,550 11,250 9,820
31/03/2026 10,550 -0.2 (-1.86%) 870,100 9,255.02 0 0 10,750 11,500 10,000
30/03/2026 10,750 -0.05 (-0.46%) 1,173,200 12,621.39 0 0 10,800 11,550 10,050
27/03/2026 10,800 -0.15 (-1.37%) 1,028,200 11,109.37 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 611,200 6,733.47 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.5 (4.69%) 2,063,200 22,670.43 0 0 10,650 11,350 9,910
24/03/2026 10,650 0.1 (0.95%) 1,003,300 10,625.19 0 0 10,550 11,250 9,820
23/03/2026 10,550 -0.4 (-3.65%) 1,123,400 12,130.07 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 2,459,200 27,343.08 0 0 10,900 11,650 10,150
19/03/2026 10,900 0.25 (2.35%) 2,337,000 25,645.96 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.3 (2.9%) 542,800 5,659.99 0 0 10,350 11,050 9,630
17/03/2026 10,350 -0.25 (-2.36%) 499,300 5,223.94 0 0 10,600 11,300 9,860
16/03/2026 10,600 -0.05 (-0.47%) 854,500 9,135.32 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.66 (6.61%) 1,246,600 13,148.48 0 0 9,990 10,650 9,300
12/03/2026 9,990 -0.01 (-0.1%) 247,000 2,460.85 0 0 10,000 10,700 9,300
11/03/2026 10,000 0.17 (1.73%) 258,100 2,569.5 0 0 9,830 10,500 9,150
10/03/2026 9,830 0.18 (1.87%) 445,000 4,394.13 0 0 9,650 10,300 8,980
09/03/2026 9,650 -0.55 (-5.39%) 1,097,700 10,745.5 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.05 (-0.49%) 432,000 4,433.56 0 0 10,250 10,950 9,540
05/03/2026 10,250 -0.15 (-1.44%) 306,900 3,168.08 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.2 (-1.89%) 935,000 9,911.29 0 0 10,600 11,300 9,860
03/03/2026 10,600 0.3 (2.91%) 1,053,000 11,144.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 0.2 (1.98%) 854,200 8,736.36 0 0 10,100 10,800 9,400
27/02/2026 10,100 -0.05 (-0.49%) 288,000 2,912.95 0 0 10,150 10,850 9,440
26/02/2026 10,150 0 (0%) 205,300 2,081.64 0 0 10,150 10,850 9,440
25/02/2026 10,150 -0.05 (-0.49%) 242,100 2,459.51 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 400,400 4,071.35 0 0 10,150 10,850 9,440
23/02/2026 10,150 0.05 (0.5%) 475,300 4,791.84 0 0 10,100 10,800 9,400
13/02/2026 10,100 0.05 (0.5%) 101,500 1,021.08 0 0 10,050 10,750 9,350
12/02/2026 10,050 0.05 (0.5%) 137,300 1,377.68 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.01 (0.1%) 284,600 2,845.54 0 0 9,990 10,650 9,300
10/02/2026 9,990 -0.01 (-0.1%) 198,900 1,988.08 0 0 10,000 10,700 9,300
09/02/2026 10,000 -0.1 (-0.99%) 123,200 1,239.05 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.05 (-0.49%) 296,400 3,002.49 0 0 10,150 10,850 9,440
05/02/2026 10,150 0.1 (1.%) 213,500 2,160.28 0 0 10,050 10,750 9,350
04/02/2026 10,050 0.08 (0.8%) 218,700 2,198.73 0 0 9,970 10,650 9,280
03/02/2026 9,970 0 (0%) 210,200 2,096.59 0 0 9,970 10,650 9,280
02/02/2026 9,970 -0.08 (-0.8%) 322,400 3,218.68 0 0 10,050 10,750 9,350
30/01/2026 10,050 0.05 (0.5%) 128,700 1,288.66 0 0 10,000 10,700 9,300
29/01/2026 10,000 0 (0%) 132,700 1,328.84 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 183,600 1,840.7 0 0 10,100 10,800 9,400
27/01/2026 10,100 0.1 (1%) 178,400 1,786.04 0 0 10,000 10,700 9,300
26/01/2026 10,000 -0.1 (-0.99%) 458,900 4,628.08 0 0 10,100 10,800 9,400

Dữ liệu lịch sử - BSC

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