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 9,400 -0.1 (-1.05%) 300 2.83 0 0 9,500 10,400 8,600
27/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/10/2026 9,500 0 (0%) 1,800 16.78 0 0 9,500 10,400 8,600
22/10/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,400 8,600
21/10/2026 9,500 0 (0%) 200 1.88 0 0 9,500 10,400 8,600
20/10/2026 9,500 0.2 (2.15%) 200 1.9 0 0 9,300 10,200 8,400
19/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/10/2026 9,300 0.1 (1.09%) 1,000 9.3 0 0 9,200 10,100 8,300
15/10/2026 9,200 -0.2 (-2.13%) 600 5.57 0 0 9,400 10,300 8,500
14/10/2026 9,400 0.1 (1.08%) 1,100 10.28 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.1 (-1.06%) 1,601 14.93 0 0 9,400 10,300 8,500
12/10/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,300 8,500
09/10/2026 9,400 -0.2 (-2.08%) 1,400 13.26 0 0 9,600 10,500 8,700
08/10/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
07/10/2026 9,600 0.1 (1.05%) 400 3.81 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.3 (-3.06%) 1,300 12.42 0 0 9,800 10,700 8,900
05/10/2026 9,800 0 (0%) 500 4.89 0 0 9,800 10,700 8,900
02/10/2026 10,800 0.1 (0.93%) 4,500 48.28 0 0 10,700 11,700 9,700
01/10/2026 10,700 -0.2 (-1.83%) 5,401 58.15 0 0 10,900 11,900 9,900
30/09/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
29/09/2026 10,900 0 (0%) 600 6.54 0 0 10,900 11,900 9,900
28/09/2026 10,900 0.1 (0.93%) 2,200 23.98 0 0 10,800 11,800 9,800
25/09/2026 10,800 0.1 (0.93%) 200 2.16 0 0 10,700 11,700 9,700
24/09/2026 10,700 -0.1 (-0.93%) 2,000 21.44 0 0 10,800 11,800 9,800
23/09/2026 10,800 -0.1 (-0.92%) 200 2.16 0 0 10,900 11,900 9,900
22/09/2026 10,900 0.1 (0.93%) 2,600 28.19 0 0 10,800 11,800 9,800
21/09/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
18/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/09/2026 10,800 0 (0%) 1,200 12.96 0 0 10,800 11,800 9,800
16/09/2026 10,800 0 (0%) 700 7.56 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
14/09/2026 10,800 0.2 (1.89%) 300 3.2 0 0 10,600 11,600 9,600
11/09/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 700 7.49 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/09/2026 10,700 -0.1 (-0.93%) 200 2.14 0 0 10,800 11,800 9,800
07/09/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
04/09/2026 10,800 0 (0%) 900 9.4 0 0 10,800 11,800 9,800
03/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
27/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
26/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/08/2026 10,800 0.2 (1.89%) 100 1.08 0 0 10,600 11,600 9,600
24/08/2026 10,600 0.2 (1.92%) 400 4.28 0 0 10,400 11,400 9,400
21/08/2026 10,400 -0.2 (-1.89%) 1,500 15.9 0 0 10,600 11,600 9,600
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
17/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/08/2026 10,600 0.1 (0.95%) 100 1.06 0 0 10,500 11,500 9,500
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/08/2026 10,500 0 (0%) 400 4.2 0 0 10,500 11,500 9,500
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
30/07/2026 10,500 0 (0%) 2,200 23.05 0 0 10,500 11,500 9,500
29/07/2026 10,500 0.5 (5%) 1,000 10.4 0 0 10,000 11,000 9,000
28/07/2026 10,000 -0.5 (-4.76%) 805 8.24 0 0 10,500 11,500 9,500
27/07/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
24/07/2026 10,500 0 (0%) 900 9.45 0 0 10,500 11,500 9,500
23/07/2026 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,400 9,400
22/07/2026 10,400 -0.1 (-0.95%) 1,000 10.4 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 6,400 67.2 0 0 10,500 11,500 9,500
20/07/2026 10,500 -0.2 (-1.87%) 5,800 61.12 0 0 10,700 11,700 9,700
17/07/2026 10,700 0 (0%) 6,300 67.41 0 0 10,700 11,700 9,700
16/07/2026 10,700 -0.1 (-0.93%) 800 8.56 0 0 10,800 11,800 9,800
15/07/2026 10,800 -0.1 (-0.92%) 3,500 37.46 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
08/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/07/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
06/07/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
03/07/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
02/07/2026 10,600 -0.2 (-1.85%) 4,101 43.6 0 0 10,800 11,800 9,800
01/07/2026 10,800 0 (0%) 1,200 12.96 0 0 10,800 11,800 9,800
30/06/2026 10,800 -0.1 (-0.92%) 5,000 54 0 0 10,900 11,900 9,900
29/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
25/06/2026 10,900 -0.1 (-0.91%) 2,900 31.61 0 0 11,000 12,100 9,900
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/06/2026 11,000 0.2 (1.85%) 102 1.12 0 0 10,800 11,800 9,800
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/06/2026 10,800 -0.2 (-1.82%) 2,000 21.6 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,100 9,900
15/06/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/06/2026 11,100 0.2 (1.83%) 1,200 13.24 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
09/06/2026 10,900 0.1 (0.93%) 1,000 10.9 0 0 10,800 11,800 9,800
08/06/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
05/06/2026 10,800 -0.2 (-1.82%) 2,000 21.62 0 0 11,000 12,100 9,900
04/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/06/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
01/06/2026 10,900 -0.1 (-0.91%) 2,100 22.9 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
27/05/2026 11,000 0.1 (0.92%) 500 5.47 0 0 10,900 11,900 9,900
26/05/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
20/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 400 4.38 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 201 2.21 0 0 11,100 12,200 10,000
14/05/2026 11,100 0.1 (0.91%) 101 1.12 0 0 11,000 12,100 9,900
13/05/2026 11,000 -0.1 (-0.9%) 101 1.11 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 1,600 17.6 0 0 11,100 12,200 10,000
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/05/2026 11,100 0 (0%) 600 6.67 0 0 11,100 12,200 10,000
07/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/05/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
05/05/2026 11,100 0 (0%) 1,395 15.47 0 0 11,100 12,200 10,000
04/05/2026 11,100 0.1 (0.91%) 200 2.21 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
28/04/2026 11,000 -0.2 (-1.79%) 700 7.76 0 0 11,200 12,300 10,100

Dữ liệu lịch sử - BSC

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