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 10,950 -0.15 (-1.35%) 134,600 1,473.94 0 0 11,100 11,850 10,350
27/10/2026 11,100 0.4 (3.74%) 476,900 5,293.12 0 0 10,700 11,400 9,960
26/10/2026 10,700 0.2 (1.9%) 211,800 2,273.7 0 0 10,500 11,200 9,770
23/10/2026 10,500 -0.15 (-1.41%) 129,500 1,351.29 0 0 10,650 11,350 9,910
22/10/2026 10,650 0 (0%) 203,200 2,152.97 0 0 10,650 11,350 9,910
21/10/2026 10,650 0.1 (0.95%) 235,100 2,514.03 0 0 10,550 11,250 9,820
20/10/2026 10,550 -0.15 (-1.4%) 187,500 1,996.63 0 0 10,700 11,400 9,960
19/10/2026 10,700 -0.1 (-0.93%) 153,800 1,653.39 0 0 10,800 11,550 10,050
16/10/2026 10,800 -0.2 (-1.82%) 742,200 8,503.55 0 0 11,000 11,750 10,250
15/10/2026 11,000 0.7 (6.8%) 289,000 3,179 0 0 10,300 11,000 9,580
14/10/2026 10,300 0.64 (6.63%) 118,000 1,209.78 0 0 9,660 10,300 8,990
13/10/2026 9,660 -0.49 (-4.83%) 232,900 2,247.29 0 0 10,150 10,850 9,440
12/10/2026 10,150 0 (0%) 72,300 726.82 0 0 10,150 10,850 9,440
09/10/2026 10,150 0.45 (4.64%) 254,400 2,544.94 0 0 9,700 10,350 9,030
08/10/2026 9,700 -0.13 (-1.32%) 92,100 900.58 0 0 9,830 10,500 9,150
07/10/2026 9,830 0.13 (1.34%) 121,400 1,182.51 0 0 9,700 10,350 9,030
06/10/2026 9,700 -0.1 (-1.02%) 164,700 1,605.41 0 0 9,800 10,450 9,120
05/10/2026 9,800 -0.08 (-0.81%) 89,000 871.7 0 0 9,880 10,550 9,190
02/10/2026 9,880 0.38 (4%) 143,100 1,385.45 0 0 9,500 10,150 8,840
01/10/2026 9,500 -0.05 (-0.52%) 109,100 1,031.41 0 0 9,550 10,200 8,890
30/09/2026 9,550 -0.19 (-1.95%) 67,800 649.78 0 0 9,740 10,400 9,060
29/09/2026 9,740 -0.04 (-0.41%) 44,000 425.17 0 0 9,780 10,450 9,100
28/09/2026 9,780 0.04 (0.41%) 75,500 725.74 0 0 9,740 10,400 9,060
25/09/2026 9,740 -0.05 (-0.51%) 21,000 205.37 0 0 9,790 10,450 9,110
24/09/2026 9,790 -0.14 (-1.41%) 123,400 1,204.41 0 0 9,930 10,600 9,240
23/09/2026 9,930 -0.05 (-0.5%) 38,100 379.69 0 0 9,980 10,650 9,290
22/09/2026 9,980 -0.01 (-0.1%) 67,200 670.15 0 0 9,990 10,650 9,300
21/09/2026 9,990 -0.11 (-1.09%) 140,400 1,398.39 0 0 10,100 10,800 9,400
18/09/2026 10,100 0.05 (0.5%) 35,000 354.36 0 0 10,050 10,750 9,350
17/09/2026 10,050 0.05 (0.5%) 46,100 466.28 0 0 10,000 10,700 9,300
16/09/2026 10,000 0.08 (0.81%) 72,900 730.84 0 0 9,920 10,600 9,230
15/09/2026 9,920 0.02 (0.2%) 46,800 469.32 0 0 9,900 10,550 9,210
14/09/2026 9,900 -0.35 (-3.41%) 121,600 1,215.64 0 0 10,250 10,950 9,540
11/09/2026 10,250 -0.4 (-3.76%) 111,100 1,155.16 0 0 10,650 11,350 9,910
10/09/2026 10,650 -0.2 (-1.84%) 94,500 1,006.48 0 0 10,850 11,600 10,100
09/09/2026 10,850 -0.1 (-0.91%) 128,100 1,397.85 0 0 10,950 11,700 10,200
08/09/2026 10,950 0 (0%) 76,200 832.26 0 0 10,950 11,700 10,200
07/09/2026 10,950 -0.05 (-0.45%) 78,600 858.9 0 0 11,000 11,750 10,250
04/09/2026 11,000 0 (0%) 145,400 1,604.07 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.15 (-1.35%) 99,300 1,090.31 0 0 11,150 11,900 10,400
28/08/2026 11,150 0.1 (0.9%) 82,900 920.29 0 0 11,050 11,800 10,300
27/08/2026 11,050 -0.1 (-0.9%) 120,800 1,335.73 0 0 11,150 11,900 10,400
26/08/2026 11,150 0.05 (0.45%) 183,600 2,050.9 0 0 11,100 11,850 10,350
25/08/2026 11,100 0.2 (1.83%) 288,400 3,220.38 0 0 10,900 11,650 10,150
24/08/2026 10,900 0.7 (6.86%) 368,100 3,908.25 0 0 10,200 10,900 9,490
21/08/2026 10,200 0.24 (2.41%) 70,400 710.47 0 0 9,960 10,650 9,270
20/08/2026 9,960 -0.04 (-0.4%) 51,600 513.05 0 0 10,000 10,700 9,300
19/08/2026 10,000 -0.15 (-1.48%) 66,700 671.35 0 0 10,150 10,850 9,440
18/08/2026 10,150 0 (0%) 30,900 313.69 0 0 10,150 10,850 9,440
17/08/2026 10,150 0.18 (1.81%) 99,900 1,004.3 0 0 9,970 10,650 9,280
14/08/2026 9,970 -0.03 (-0.3%) 88,300 883.83 0 0 10,000 10,700 9,300
13/08/2026 10,000 -0.15 (-1.48%) 52,600 531.54 0 0 10,150 10,850 9,440
12/08/2026 10,150 0 (0%) 86,900 885.86 0 0 10,150 10,850 9,440
11/08/2026 10,150 0 (0%) 74,600 756. 0 0 10,150 10,850 9,440
10/08/2026 10,150 0.05 (0.5%) 42,400 429.63 0 0 10,100 10,800 9,400
07/08/2026 10,100 -0.2 (-1.94%) 50,500 512.17 0 0 10,300 11,000 9,580
06/08/2026 10,300 -0.05 (-0.48%) 76,300 790.88 0 0 10,350 11,050 9,630
05/08/2026 10,350 0.05 (0.49%) 103,500 1,075.55 0 0 10,300 11,000 9,580
04/08/2026 10,300 0.05 (0.49%) 106,200 1,093.23 0 0 10,250 10,950 9,540
03/08/2026 10,250 0.29 (2.91%) 128,300 1,333.92 0 0 9,960 10,650 9,270
31/07/2026 9,960 0.06 (0.61%) 103,900 1,040.97 0 0 9,900 10,550 9,210
30/07/2026 9,900 0.44 (4.65%) 198,000 1,926.18 0 0 9,460 10,100 8,800
29/07/2026 9,460 -0.04 (-0.42%) 210,200 1,981.82 0 0 9,500 10,150 8,840
28/07/2026 9,500 0 (0%) 163,900 1,547.01 0 0 9,500 10,150 8,840
27/07/2026 9,500 -0.49 (-4.9%) 143,200 1,384.73 0 0 9,990 10,650 9,300
24/07/2026 9,990 -0.16 (-1.58%) 105,100 1,053.8 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.05 (0.5%) 112,300 1,124.46 0 0 10,100 10,800 9,400
22/07/2026 10,100 0 (0%) 130,300 1,330.04 0 0 10,100 10,800 9,400
21/07/2026 10,100 -0.35 (-3.35%) 215,600 2,210.33 0 0 10,450 11,150 9,720
20/07/2026 10,450 -0.75 (-6.7%) 400,500 4,247.53 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 127,400 1,429.64 0 0 11,400 12,150 10,650
16/07/2026 11,400 0 (0%) 118,900 1,344.6 0 0 11,400 12,150 10,650
15/07/2026 11,400 -0.05 (-0.44%) 50,700 577.77 0 0 11,450 12,250 10,650
14/07/2026 11,450 0.1 (0.88%) 111,100 1,268.8 0 0 11,350 12,100 10,600
13/07/2026 11,350 -0.3 (-2.58%) 203,800 2,328.29 0 0 11,650 12,450 10,850
10/07/2026 11,650 -0.1 (-0.85%) 62,000 721.49 0 0 11,750 12,550 10,950
09/07/2026 11,750 -0.15 (-1.26%) 66,800 780.13 0 0 11,900 12,700 11,100
08/07/2026 11,900 0.3 (2.59%) 83,100 978.64 0 0 11,600 12,400 10,800
07/07/2026 11,600 0.05 (0.43%) 315,000 3,650.18 0 0 11,550 12,350 10,750
06/07/2026 11,550 -0.25 (-2.12%) 191,100 2,224.86 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 179,200 2,123.21 0 0 11,950 12,750 11,150
02/07/2026 11,950 0 (0%) 149,500 1,783.05 0 0 11,950 12,750 11,150
01/07/2026 11,950 -0.05 (-0.42%) 152,500 1,831.93 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.05 (-0.41%) 300,900 3,616.41 0 0 12,050 12,850 11,250
29/06/2026 12,050 0.05 (0.42%) 171,100 2,052.07 0 0 12,000 12,800 11,200
26/06/2026 12,000 -0.4 (-3.23%) 460,300 5,553.55 0 0 12,400 13,250 11,550
25/06/2026 12,400 -0.1 (-0.8%) 67,000 833.64 0 0 12,500 13,350 11,650
24/06/2026 12,500 0 (0%) 96,400 1,199.11 0 0 12,500 13,350 11,650
23/06/2026 12,500 -0.2 (-1.57%) 236,600 2,973.96 0 0 12,700 13,550 11,850
22/06/2026 12,700 -0.6 (-4.51%) 273,600 3,535.89 0 0 13,300 14,200 12,400
19/06/2026 13,300 0.2 (1.53%) 169,800 2,284.31 0 0 13,100 14,000 12,200
18/06/2026 13,100 0.2 (1.55%) 197,500 2,590.62 0 0 12,900 13,800 12,000
17/06/2026 12,900 0.05 (0.39%) 51,800 667.15 0 0 12,850 13,700 12,000
16/06/2026 12,850 -0.05 (-0.39%) 108,700 1,395.14 0 0 12,900 13,800 12,000
15/06/2026 12,900 -0.05 (-0.39%) 263,300 3,398.1 0 0 12,950 13,850 12,050
12/06/2026 12,950 -0.1 (-0.77%) 274,600 3,595.78 0 0 13,050 13,950 12,150
11/06/2026 13,050 0.85 (6.97%) 561,000 7,273.19 0 0 12,200 13,050 11,350
10/06/2026 12,200 -0.1 (-0.81%) 141,300 1,760.43 0 0 12,300 13,150 11,450
09/06/2026 12,300 0 (0%) 42,100 514.22 0 0 12,300 13,150 11,450
08/06/2026 12,300 -0.05 (-0.4%) 151,100 1,845.11 0 0 12,350 13,200 11,500
05/06/2026 12,350 -0.15 (-1.2%) 135,200 1,667.67 0 0 12,500 13,350 11,650
04/06/2026 12,500 -0.15 (-1.19%) 129,800 1,623.42 0 0 12,650 13,500 11,800
03/06/2026 12,650 0 (0%) 84,900 1,064.02 0 0 12,650 13,500 11,800
02/06/2026 12,650 -0.25 (-1.94%) 125,700 1,577.65 0 0 12,900 13,800 12,000
01/06/2026 12,900 0.2 (1.57%) 72,500 922.28 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.05 (-0.39%) 90,200 1,140.8 0 0 12,750 13,600 11,900
28/05/2026 12,750 -0.2 (-1.54%) 62,300 797.19 0 0 12,950 13,850 12,050
27/05/2026 12,950 -0.05 (-0.38%) 103,200 1,331.72 0 0 13,000 13,900 12,100
26/05/2026 13,000 0.1 (0.78%) 120,500 1,557.81 0 0 12,900 13,800 12,000
25/05/2026 12,900 0 (0%) 64,300 831.09 0 0 12,900 13,800 12,000
22/05/2026 12,900 -0.5 (-3.73%) 149,600 1,933.27 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.4 (3.08%) 178,900 2,318.04 0 0 13,000 13,900 12,100
20/05/2026 13,000 -0.2 (-1.52%) 380,200 4,865.67 0 0 13,200 14,100 12,300
19/05/2026 13,200 -0.1 (-0.75%) 83,700 1,108.49 0 0 13,300 14,200 12,400
18/05/2026 13,300 -0.1 (-0.75%) 215,500 2,841.84 0 0 13,400 14,300 12,500
15/05/2026 13,400 0.05 (0.37%) 122,600 1,639.41 0 0 13,350 14,250 12,450
14/05/2026 13,350 -0.05 (-0.37%) 362,700 4,859.78 0 0 13,400 14,300 12,500
13/05/2026 13,400 -0.15 (-1.11%) 211,900 2,850.26 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 118,400 1,598.04 0 0 13,550 14,450 12,650
11/05/2026 13,550 -0.1 (-0.73%) 243,300 3,286.57 0 0 13,650 14,600 12,700
08/05/2026 13,650 -0.15 (-1.09%) 134,500 1,841.44 0 0 13,800 14,750 12,850
07/05/2026 13,800 0.05 (0.36%) 319,900 4,415.84 0 0 13,750 14,700 12,800
06/05/2026 13,750 0.15 (1.1%) 272,000 3,768.39 0 0 13,600 14,550 12,650
05/05/2026 13,600 -0.2 (-1.45%) 281,000 3,837.88 0 0 13,800 14,750 12,850
04/05/2026 13,800 0 (0%) 300,300 4,122.42 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.3 (2.22%) 338,000 4,580.73 0 0 13,500 14,400 12,600

Dữ liệu lịch sử - BSC

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