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
29/10/2026 7,200 0 (0%) 0 0 0 0 7,200 0 0
28/10/2026 7,200 0.1 (1.41%) 27,712 194.31 0 0 7,100 7,800 6,400
27/10/2026 7,100 -0.1 (-1.39%) 13,518 98.11 0 0 7,200 7,900 6,500
26/10/2026 7,200 -0.2 (-2.7%) 22,300 160.05 0 0 7,400 8,100 6,700
23/10/2026 7,400 0.2 (2.78%) 26,686 194.85 0 0 7,200 7,900 6,500
22/10/2026 7,200 -0.1 (-1.37%) 39,330 280.96 0 0 7,300 8,000 6,600
21/10/2026 7,300 0.1 (1.39%) 12,718 92.96 0 0 7,200 7,900 6,500
20/10/2026 7,200 0.1 (1.41%) 2,030 14.44 0 0 7,100 7,800 6,400
19/10/2026 7,100 -0.6 (-7.79%) 119,546 843.37 0 0 7,700 8,400 7,000
16/10/2026 7,700 0 (0%) 7,953 59.28 0 0 7,700 8,400 7,000
15/10/2026 7,700 0.7 (10%) 59,952 447.47 1,970,000 13,790 7,000 7,700 6,300
14/10/2026 7,000 -0.1 (-1.41%) 60,310 422.77 1,500,000 10,500 7,100 7,800 6,400
13/10/2026 7,100 -0.1 (-1.39%) 10,060 71.92 0 0 7,200 7,900 6,500
12/10/2026 7,200 -0.1 (-1.37%) 17,700 127.17 0 0 7,300 8,000 6,600
09/10/2026 7,300 0.1 (1.39%) 3,782 27.25 0 0 7,200 7,900 6,500
08/10/2026 7,200 -0.1 (-1.37%) 39,868 286.5 260,178 1,743.19 7,300 8,000 6,600
07/10/2026 7,300 -0.1 (-1.35%) 1,457 10.13 238,383 1,597.17 7,400 8,100 6,700
06/10/2026 7,400 0 (0%) 65,000 446.35 0 0 7,400 8,100 6,700
05/10/2026 7,400 0 (0%) 525 3.89 0 0 7,400 8,100 6,700
02/10/2026 7,400 0.1 (1.37%) 43,659 321.16 0 0 7,300 8,000 6,600
01/10/2026 7,300 -0.1 (-1.35%) 19,641 142.28 0 0 7,400 8,100 6,700
30/09/2026 7,400 0 (0%) 9,515 69.3 0 0 7,400 8,100 6,700
29/09/2026 7,400 0 (0%) 8,909 65.19 38,000 285 7,400 8,100 6,700
28/09/2026 7,400 -0.1 (-1.33%) 10,759 78.67 0 0 7,500 8,200 6,800
25/09/2026 7,500 0 (0%) 19,312 142.84 0 0 7,500 8,200 6,800
24/09/2026 7,500 0.2 (2.74%) 10,500 77.3 0 0 7,300 8,000 6,600
23/09/2026 7,300 -0.2 (-2.67%) 7,511 55.58 0 0 7,500 8,200 6,800
22/09/2026 7,500 0 (0%) 6,900 51.26 0 0 7,500 8,200 6,800
21/09/2026 7,500 0.1 (1.35%) 9,700 71.6 0 0 7,400 8,100 6,700
18/09/2026 7,400 0 (0%) 14,802 109.54 0 0 7,400 8,100 6,700
17/09/2026 7,400 -0.1 (-1.33%) 25,822 190.08 0 0 7,500 8,200 6,800
16/09/2026 7,500 -0.2 (-2.6%) 11,938 89.94 0 0 7,700 8,400 7,000
15/09/2026 7,700 0.1 (1.32%) 3,310 25.1 0 0 7,600 8,300 6,900
14/09/2026 7,600 0.1 (1.33%) 49,285 366.21 35,000 262.5 7,500 8,200 6,800
11/09/2026 7,500 0 (0%) 24,900 186.75 36,078 270.59 7,500 8,200 6,800
10/09/2026 7,500 0 (0%) 15,342 116.47 0 0 7,500 8,200 6,800
09/09/2026 7,500 -0.1 (-1.32%) 12,400 93.97 0 0 7,600 8,300 6,900
08/09/2026 7,600 0 (0%) 38,130 289.81 200,000 1,560 7,600 8,300 6,900
07/09/2026 7,600 0 (0%) 30,101 231.11 0 0 7,600 8,300 6,900
04/09/2026 7,600 -0.2 (-2.56%) 53,842 404.99 572,400 4,484.2 7,800 8,500 7,100
03/09/2026 7,800 0.1 (1.3%) 1,228 9.56 0 0 7,700 8,400 7,000
28/08/2026 7,700 0 (0%) 15,717 120.17 0 0 7,700 8,400 7,000
27/08/2026 7,700 0 (0%) 17,147 132.28 0 0 7,700 8,400 7,000
26/08/2026 7,700 -0.2 (-2.53%) 13,811 107.03 0 0 7,900 8,600 7,200
25/08/2026 7,900 0 (0%) 2,400 18.56 0 0 7,900 8,600 7,200
24/08/2026 7,900 0 (0%) 11,400 89.23 0 0 7,900 8,600 7,200
21/08/2026 7,900 0.2 (2.6%) 21,186 162.86 0 0 7,700 8,400 7,000
20/08/2026 7,700 -0.2 (-2.53%) 16,000 123.29 0 0 7,900 8,600 7,200
19/08/2026 7,900 0 (0%) 30,291 233.71 0 0 7,900 8,600 7,200
18/08/2026 7,900 0 (0%) 16,200 125.68 0 0 7,900 8,600 7,200
17/08/2026 7,900 -0.1 (-1.25%) 4,600 36.35 0 0 8,000 8,800 7,200
14/08/2026 8,000 0 (0%) 42,377 335.14 0 0 8,000 8,800 7,200
13/08/2026 8,000 -0.2 (-2.44%) 13,905 112.08 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 26,200 210.94 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 17,736 140.62 0 0 8,000 8,800 7,200
10/08/2026 8,000 0.2 (2.56%) 10,855 86.45 0 0 7,800 8,500 7,100
07/08/2026 7,800 -0.3 (-3.7%) 16,759 132.4 0 0 8,100 8,900 7,300
06/08/2026 8,100 0.1 (1.25%) 1,201 9.62 0 0 8,000 8,800 7,200
05/08/2026 8,000 -0.1 (-1.23%) 25,201 200.89 0 0 8,100 8,900 7,300
04/08/2026 8,100 0 (0%) 6,115 49.25 0 0 8,100 8,900 7,300
03/08/2026 8,100 -0.1 (-1.22%) 43,111 348.38 0 0 8,200 9,000 7,400
31/07/2026 8,200 0 (0%) 14,564 116.02 0 0 8,200 9,000 7,400
30/07/2026 8,200 0.1 (1.23%) 4,099 33.57 0 0 8,100 8,900 7,300
29/07/2026 8,100 0.2 (2.53%) 317,816 2,512.21 0 0 7,900 8,600 7,200
28/07/2026 7,900 -0.1 (-1.25%) 10,714 83.77 0 0 8,000 8,800 7,200
27/07/2026 8,000 0.1 (1.27%) 1,250 9.97 0 0 7,900 8,600 7,200
24/07/2026 7,900 0 (0%) 232,663 1,832.37 0 0 7,900 8,600 7,200
23/07/2026 7,900 -0.2 (-2.47%) 48,169 383.37 0 0 8,100 8,900 7,300
22/07/2026 8,100 -0.1 (-1.22%) 369,001 2,963.96 0 0 8,200 9,000 7,400
21/07/2026 8,200 0 (0%) 9,292 74.79 0 0 8,200 9,000 7,400
20/07/2026 8,200 -0.1 (-1.2%) 81,902 670.32 0 0 8,300 9,100 7,500
17/07/2026 8,300 -0.1 (-1.19%) 17,772 145.38 0 0 8,400 9,200 7,600
16/07/2026 8,400 0 (0%) 34,002 285.43 0 0 8,400 9,200 7,600
15/07/2026 8,400 -0.2 (-2.33%) 64,305 538.39 0 0 8,600 9,400 7,800
14/07/2026 8,600 0 (0%) 8,000 67.26 0 0 8,600 9,400 7,800
13/07/2026 8,600 0 (0%) 23,410 194.84 0 0 8,600 9,400 7,800
10/07/2026 8,600 0.1 (1.18%) 2,218 18.85 0 0 8,500 9,300 7,700
09/07/2026 8,500 -0.2 (-2.3%) 13,707 116.01 0 0 8,700 9,500 7,900
08/07/2026 8,700 0.2 (2.35%) 6,876 58.57 0 0 8,500 9,300 7,700
07/07/2026 8,500 0 (0%) 37,790 318.48 0 0 8,500 9,300 7,700
06/07/2026 8,500 -0.2 (-2.3%) 18,158 155.02 0 0 8,700 9,500 7,900
03/07/2026 8,700 0 (0%) 4,700 40.79 0 0 8,700 9,500 7,900
02/07/2026 8,700 -0.1 (-1.14%) 6,172 53.51 0 0 8,800 9,600 8,000
01/07/2026 8,800 0 (0%) 8,394 72.68 0 0 8,800 9,600 8,000
30/06/2026 8,800 0 (0%) 66,714 582.18 0 0 8,800 9,600 8,000
29/06/2026 8,800 0 (0%) 44,740 381.16 0 0 8,800 9,600 8,000
26/06/2026 8,800 0 (0%) 22,826 198.88 0 0 8,800 9,600 8,000
25/06/2026 8,800 0 (0%) 8,400 73.55 0 0 8,800 9,600 8,000
24/06/2026 8,800 0.4 (4.76%) 169,013 1,450.98 0 0 8,400 9,200 7,600
23/06/2026 8,400 -0.6 (-6.67%) 47,507 410.91 0 0 9,000 9,900 8,100
22/06/2026 9,000 0 (0%) 8,560 76.4 0 0 9,000 9,900 8,100
19/06/2026 9,000 0.1 (1.12%) 46,230 407.64 0 0 8,900 9,700 8,100
18/06/2026 8,900 -0.1 (-1.11%) 40,393 359.25 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 158,867 1,429.06 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 104,470 940.14 0 0 9,000 9,900 8,100
15/06/2026 9,000 0.1 (1.12%) 22,109 200.71 0 0 8,900 9,700 8,100
12/06/2026 8,900 -0.1 (-1.11%) 35,482 319.44 0 0 9,000 9,900 8,100
11/06/2026 9,000 -0.1 (-1.1%) 64,634 578.92 0 0 9,100 10,000 8,200
10/06/2026 9,100 0.1 (1.11%) 33,704 304.61 0 0 9,000 9,900 8,100
09/06/2026 9,000 0 (0%) 36,549 326.79 0 0 9,000 9,900 8,100
08/06/2026 9,000 -0.2 (-2.17%) 52,400 470.26 0 0 9,200 10,100 8,300
05/06/2026 9,200 -0.1 (-1.08%) 74,801 678.02 0 0 9,300 10,200 8,400
04/06/2026 9,300 0 (0%) 7,600 70.27 0 0 9,300 10,200 8,400
03/06/2026 9,300 0.1 (1.09%) 21,050 194.07 0 0 9,200 10,100 8,300
02/06/2026 9,200 0 (0%) 60,446 554.79 0 0 9,200 10,100 8,300
01/06/2026 9,200 0 (0%) 54,789 504.1 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.1 (-1.08%) 22,310 205.36 0 0 9,300 10,200 8,400
28/05/2026 9,300 -0.2 (-2.11%) 50,650 471.82 0 0 9,500 10,400 8,600
27/05/2026 9,500 0 (0%) 52,036 489.79 0 0 9,500 10,400 8,600
26/05/2026 9,500 0 (0%) 37,390 352.7 3,300,000 30,360 9,500 10,400 8,600
25/05/2026 9,500 0 (0%) 38,062 357.85 0 0 9,500 10,400 8,600
22/05/2026 9,500 0 (0%) 41,800 391 0 0 9,500 10,400 8,600
21/05/2026 9,500 0 (0%) 105,752 1,001.25 0 0 9,500 10,400 8,600
20/05/2026 9,500 0 (0%) 60,203 562.37 0 0 9,500 10,400 8,600
19/05/2026 9,500 0 (0%) 70,286 665.17 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 85,154 795.5 0 0 9,500 10,400 8,600
15/05/2026 9,500 -0.2 (-2.06%) 129,494 1,236.42 0 0 9,700 10,600 8,800
14/05/2026 9,700 0 (0%) 64,011 615.99 0 0 9,700 10,600 8,800
13/05/2026 9,700 -0.2 (-2.02%) 103,078 995.86 0 0 9,900 10,800 9,000
12/05/2026 9,900 -0.1 (-1%) 82,930 817.04 0 0 10,000 11,000 9,000
11/05/2026 10,000 0.7 (7.53%) 751,168 7,448.76 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.3 (-3.13%) 176,461 1,678.92 0 0 9,600 10,500 8,700
07/05/2026 9,600 0.1 (1.05%) 151,013 1,432.92 0 0 9,500 10,400 8,600
06/05/2026 9,500 0 (0%) 77,852 738.12 0 0 9,500 10,400 8,600
05/05/2026 9,500 0.5 (5.56%) 157,200 1,465.69 0 0 9,000 9,900 8,100
04/05/2026 9,000 0 (0%) 50,078 453.34 0 0 9,000 9,900 8,100
29/04/2026 9,000 0 (0%) 71,731 645.25 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

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