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 7,500 -0.2 (-2.6%) 95,810 729.26 0 0 7,700 8,400 7,000
27/10/2026 7,700 -0.2 (-2.53%) 68,702 535.28 0 0 7,900 8,600 7,200
26/10/2026 7,900 0 (0%) 35,649 278.79 0 0 7,900 8,600 7,200
23/10/2026 7,900 0.1 (1.28%) 47,371 369.58 0 0 7,800 8,500 7,100
22/10/2026 7,800 -0.2 (-2.5%) 81,404 639.19 0 0 8,000 8,800 7,200
21/10/2026 8,000 0.1 (1.27%) 91,561 732.68 0 0 7,900 8,600 7,200
20/10/2026 7,900 0.1 (1.28%) 34,751 271.39 0 0 7,800 8,500 7,100
19/10/2026 7,800 0 (0%) 123,609 976.96 0 0 7,800 8,500 7,100
16/10/2026 7,800 0.1 (1.3%) 46,173 358.06 0 0 7,700 8,400 7,000
15/10/2026 7,700 0.1 (1.32%) 184,269 1,427.03 0 0 7,600 8,300 6,900
14/10/2026 7,600 -0.1 (-1.3%) 147,106 1,108.44 0 0 7,700 8,400 7,000
13/10/2026 7,700 -0.1 (-1.28%) 53,305 409.31 0 0 7,800 8,500 7,100
12/10/2026 7,800 0.2 (2.63%) 75,325 583.24 0 0 7,600 8,300 6,900
09/10/2026 7,600 -0.1 (-1.3%) 81,305 622.66 0 0 7,700 8,400 7,000
08/10/2026 7,700 -0.1 (-1.28%) 54,727 420.73 0 0 7,800 8,500 7,100
07/10/2026 7,800 0.1 (1.3%) 51,559 396.27 0 0 7,700 8,400 7,000
06/10/2026 7,700 -0.1 (-1.28%) 99,713 763.29 0 0 7,800 8,500 7,100
05/10/2026 7,800 0.1 (1.3%) 27,989 216.89 0 0 7,700 8,400 7,000
02/10/2026 7,700 -0.3 (-3.75%) 80,304 627.37 0 0 8,000 8,800 7,200
01/10/2026 8,000 0.1 (1.27%) 54,043 425.23 0 0 7,900 8,600 7,200
30/09/2026 7,900 0.1 (1.28%) 73,301 577.53 0 0 7,800 8,500 7,100
29/09/2026 7,800 -0.1 (-1.27%) 90,437 714.11 0 0 7,900 8,600 7,200
28/09/2026 7,900 -0.1 (-1.25%) 100,704 801.77 0 0 8,000 8,800 7,200
25/09/2026 8,000 -0.1 (-1.23%) 57,319 461.78 0 0 8,100 8,900 7,300
24/09/2026 8,100 -0.2 (-2.41%) 98,604 804.75 0 0 8,300 9,100 7,500
23/09/2026 8,300 0 (0%) 52,255 434.11 0 0 8,300 9,100 7,500
22/09/2026 8,300 0 (0%) 74,601 615.2 0 0 8,300 9,100 7,500
21/09/2026 8,300 0 (0%) 38,718 320.58 0 0 8,300 9,100 7,500
18/09/2026 8,300 0.1 (1.22%) 71,550 597.04 0 0 8,200 9,000 7,400
17/09/2026 8,200 0.1 (1.23%) 95,076 784.9 0 0 8,100 8,900 7,300
16/09/2026 8,100 -0.2 (-2.41%) 53,570 436.85 0 0 8,300 9,100 7,500
15/09/2026 8,300 0.2 (2.47%) 91,510 738.11 0 0 8,100 8,900 7,300
14/09/2026 8,100 0 (0%) 101,679 809.85 0 0 8,100 8,900 7,300
11/09/2026 8,100 -0.2 (-2.41%) 127,606 1,038.2 0 0 8,300 9,100 7,500
10/09/2026 8,300 -0.1 (-1.19%) 113,725 942.31 0 0 8,400 9,200 7,600
09/09/2026 8,400 -0.1 (-1.18%) 105,393 874.75 0 0 8,500 9,300 7,700
08/09/2026 8,500 0 (0%) 70,057 592.01 0 0 8,500 9,300 7,700
07/09/2026 8,500 -0.1 (-1.16%) 131,764 1,119.92 0 0 8,600 9,400 7,800
04/09/2026 8,600 -0.1 (-1.15%) 78,609 678.58 0 0 8,700 9,500 7,900
03/09/2026 8,700 -0.1 (-1.14%) 91,114 808.78 0 0 8,800 9,600 8,000
28/08/2026 8,800 0.2 (2.33%) 131,804 1,155.03 0 0 8,600 9,400 7,800
27/08/2026 8,600 -0.1 (-1.15%) 213,263 1,824.5 0 0 8,700 9,500 7,900
26/08/2026 8,700 0 (0%) 176,114 1,522.61 0 0 8,700 9,500 7,900
25/08/2026 8,700 -0.1 (-1.14%) 124,853 1,098.86 0 0 8,800 9,600 8,000
24/08/2026 8,800 -0.3 (-3.3%) 146,112 1,308.8 0 0 9,100 10,000 8,200
21/08/2026 9,100 0.4 (4.6%) 286,001 2,558.81 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 124,402 1,074.46 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.3 (-3.37%) 212,335 1,843.93 0 0 8,900 9,700 8,100
18/08/2026 8,900 -0.2 (-2.2%) 163,520 1,479.04 0 0 9,100 10,000 8,200
17/08/2026 9,100 0.1 (1.11%) 89,813 809.87 0 0 9,000 9,900 8,100
14/08/2026 9,000 -0.3 (-3.23%) 230,077 2,106.38 0 0 9,300 10,200 8,400
13/08/2026 9,300 -0.3 (-3.13%) 362,675 3,413.91 0 0 9,600 10,500 8,700
12/08/2026 9,600 -0.2 (-2.04%) 170,452 1,642.2 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 290,511 2,841.08 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 266,568 2,538.51 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.1 (-1.04%) 169,120 1,620.7 0 0 9,600 10,500 8,700
06/08/2026 9,600 -0.1 (-1.03%) 240,304 2,312.4 0 0 9,700 10,600 8,800
05/08/2026 9,700 -0.1 (-1.02%) 278,951 2,745.68 0 0 9,800 10,700 8,900
04/08/2026 9,800 -0.1 (-1.01%) 242,028 2,374.87 0 0 9,900 10,800 9,000
03/08/2026 9,900 0 (0%) 660,435 6,553.97 0 0 9,900 10,800 9,000
31/07/2026 9,900 0.1 (1.02%) 792,815 7,903.1 0 0 9,800 10,700 8,900
30/07/2026 9,800 -0.2 (-2%) 916,516 9,163.37 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 388,179 3,885.94 0 0 10,000 11,000 9,000
28/07/2026 10,000 0.7 (7.53%) 790,247 7,848.16 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.6 (-6.06%) 271,812 2,630.16 0 0 9,900 10,800 9,000
24/07/2026 9,900 0.1 (1.02%) 320,066 3,173.79 0 0 9,800 10,700 8,900
23/07/2026 9,800 -0.4 (-3.92%) 439,092 4,370.27 0 0 10,200 11,200 9,200
22/07/2026 10,200 0.5 (5.15%) 641,333 6,329.62 0 0 9,700 10,600 8,800
21/07/2026 9,700 -0.9 (-8.49%) 1,262,558 12,566.99 0 0 10,600 11,600 9,600
20/07/2026 10,600 -0.9 (-7.83%) 647,968 7,083.11 0 0 11,500 12,600 10,400
17/07/2026 11,500 0.7 (6.48%) 1,574,738 18,213.39 0 0 10,800 11,800 9,800
16/07/2026 10,800 0.3 (2.86%) 433,472 4,448.61 0 0 10,500 11,500 9,500
15/07/2026 10,500 0.4 (3.96%) 315,174 3,220.2 0 0 10,100 11,100 9,100
14/07/2026 10,100 0.2 (2.02%) 200,883 2,028.2 0 0 9,900 10,800 9,000
13/07/2026 9,900 -0.6 (-5.71%) 348,713 3,580.64 0 0 10,500 11,500 9,500
10/07/2026 10,500 -0.3 (-2.78%) 98,768 1,051.86 0 0 10,800 11,800 9,800
09/07/2026 10,800 0 (0%) 303,889 3,265.21 0 0 10,800 11,800 9,800
08/07/2026 10,800 -0.1 (-0.92%) 366,603 3,980.31 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.4 (3.81%) 289,816 3,088.75 0 0 10,500 11,500 9,500
06/07/2026 10,500 -0.2 (-1.87%) 582,521 6,310.85 0 0 10,700 11,700 9,700
03/07/2026 10,700 0.6 (5.94%) 883,166 9,318.01 0 0 10,100 11,100 9,100
02/07/2026 10,100 0.4 (4.12%) 345,441 3,448.42 0 0 9,700 10,600 8,800
01/07/2026 9,700 -0.1 (-1.02%) 139,760 1,383.33 0 0 9,800 10,700 8,900
30/06/2026 9,800 0.5 (5.38%) 735,636 7,304.87 0 0 9,300 10,200 8,400
29/06/2026 9,300 0.1 (1.09%) 106,969 994.24 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 166,757 1,523.74 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 236,490 2,153.85 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 210,406 1,923.9 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 226,445 2,084.77 0 0 9,200 10,100 8,300
22/06/2026 9,200 0.1 (1.1%) 99,054 910.24 0 0 9,100 10,000 8,200
19/06/2026 9,100 -0.2 (-2.15%) 221,253 2,014.63 0 0 9,300 10,200 8,400
18/06/2026 9,300 0.1 (1.09%) 127,233 1,187.2 0 0 9,200 10,100 8,300
17/06/2026 9,200 0.2 (2.22%) 370,598 3,381.75 0 0 9,000 9,900 8,100
16/06/2026 9,000 -0.1 (-1.1%) 72,237 658.65 0 0 9,100 10,000 8,200
15/06/2026 9,100 0.3 (3.41%) 529,232 4,835.19 0 0 8,800 9,600 8,000
12/06/2026 8,800 -0.1 (-1.12%) 74,420 664.37 0 0 8,900 9,700 8,100
11/06/2026 8,900 0 (0%) 139,882 1,249.99 0 0 8,900 9,700 8,100
10/06/2026 8,900 0 (0%) 115,426 1,032.12 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 76,957 684.66 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.1 (-1.11%) 294,056 2,616.47 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.2 (2.27%) 502,819 4,515.19 0 0 8,800 9,600 8,000
04/06/2026 8,800 0 (0%) 134,568 1,171.28 0 0 8,800 9,600 8,000
03/06/2026 8,800 0 (0%) 103,509 909.5 0 0 8,800 9,600 8,000
02/06/2026 8,800 0.1 (1.15%) 239,146 2,089.17 0 0 8,700 9,500 7,900
01/06/2026 8,700 -0.1 (-1.14%) 225,681 1,978.09 0 0 8,800 9,600 8,000
29/05/2026 8,800 -0.1 (-1.12%) 278,178 2,494.01 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.2 (2.3%) 782,190 6,925.71 0 0 8,700 9,500 7,900
27/05/2026 8,700 0 (0%) 135,798 1,175.06 0 0 8,700 9,500 7,900
26/05/2026 8,700 0.1 (1.16%) 27,068 231.52 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 193,271 1,649.6 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 155,470 1,337.21 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 227,448 1,961.65 0 0 8,700 9,500 7,900
20/05/2026 8,700 0.1 (1.16%) 675,730 5,745.51 0 0 8,600 9,400 7,800
19/05/2026 8,600 0 (0%) 368,687 3,171.67 0 0 8,600 9,400 7,800
18/05/2026 8,600 0.1 (1.18%) 753,747 6,477.63 0 0 8,500 9,300 7,700
15/05/2026 8,500 -0.2 (-2.3%) 104,674 899.28 0 0 8,700 9,500 7,900
14/05/2026 8,700 0.1 (1.16%) 128,813 1,106.32 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 200,590 1,718.3 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.1 (1.18%) 222,481 1,899.71 0 0 8,500 9,300 7,700
11/05/2026 8,500 -0.1 (-1.16%) 225,840 1,950.45 0 0 8,600 9,400 7,800
08/05/2026 8,600 0.2 (2.38%) 424,420 3,606.36 0 0 8,400 9,200 7,600
07/05/2026 8,400 -0.2 (-2.33%) 116,620 989.35 0 0 8,600 9,400 7,800
06/05/2026 8,600 0.3 (3.61%) 419,191 3,553.7 0 0 8,300 9,100 7,500
05/05/2026 8,300 -0.1 (-1.19%) 111,744 928.66 0 0 8,400 9,200 7,600
04/05/2026 8,400 0.2 (2.44%) 1,049,285 8,871.72 0 0 8,200 9,000 7,400
29/04/2026 8,200 0.1 (1.23%) 162,321 1,314.06 0 0 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 117,030 947.43 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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