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
12/08/2026 13,300 0.3 (2.31%) 7,754 101.48 0 0 13,000 14,900 11,100
11/08/2026 12,900 0.7 (5.74%) 1,653 21.44 0 0 12,200 14,000 10,400
10/08/2026 12,900 -0.2 (-1.53%) 1,232 15.05 0 0 13,100 15,000 11,200
07/08/2026 13,100 0 (0%) 9 0.12 0 0 13,100 15,000 11,200
06/08/2026 13,000 0.9 (7.44%) 257 3.31 0 0 12,100 13,900 10,300
05/08/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
04/08/2026 12,000 -0.1 (-0.83%) 2,700 32.6 0 0 12,100 13,900 10,300
03/08/2026 12,100 0 (0%) 3,040 36.88 0 0 12,100 13,900 10,300
31/07/2026 11,800 0 (0%) 2,010 24.37 0 0 11,800 13,500 10,100
30/07/2026 11,800 0 (0%) 400 4.72 0 0 11,800 13,500 10,100
29/07/2026 11,800 -0.1 (-0.84%) 500 5.9 0 0 11,900 13,600 10,200
28/07/2026 11,900 0 (0%) 105 1.25 0 0 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
24/07/2026 12,000 0 (0%) 526 6.28 0 0 12,000 13,800 10,200
23/07/2026 12,000 -0.3 (-2.44%) 600 7.2 0 0 12,300 14,100 10,500
22/07/2026 12,300 0 (0%) 923 11.31 0 0 12,300 14,100 10,500
21/07/2026 12,000 0 (0%) 356 4.39 0 0 12,000 13,800 10,200
20/07/2026 12,000 -0.4 (-3.23%) 300 3.6 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 900 11.15 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 -0.2 (-1.59%) 1,600 19.84 0 0 12,600 14,400 10,800
07/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/07/2026 12,500 0 (0%) 600 7.54 0 0 12,500 14,300 10,700
03/07/2026 12,500 0 (0%) 2,500 31.25 0 0 12,500 14,300 10,700
02/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/07/2026 12,500 0.1 (0.81%) 1,000 12.5 0 0 12,400 14,200 10,600
30/06/2026 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 14,300 10,700
29/06/2026 12,500 0.1 (0.81%) 2,100 26.25 0 0 12,400 14,200 10,600
26/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/06/2026 12,400 0.2 (1.64%) 300 3.72 0 0 12,200 14,000 10,400
23/06/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
22/06/2026 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
19/06/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
18/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/06/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
16/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/06/2026 12,300 0.3 (2.5%) 2,705 33.23 0 0 12,000 13,800 10,200
12/06/2026 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 14,200 10,600
11/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/06/2026 12,400 0.3 (2.48%) 159 1.95 0 0 12,100 13,900 10,300
08/06/2026 12,100 0 (0%) 123 1.53 0 0 12,100 13,900 10,300
05/06/2026 12,000 -0.6 (-4.76%) 300 3.62 0 0 12,600 14,400 10,800
04/06/2026 12,600 -0.4 (-3.08%) 103 1.3 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 78 0.99 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 65 0.73 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
28/05/2026 13,100 0 (0%) 1,030 13.4 0 0 13,100 15,000 11,200
27/05/2026 13,100 0 (0%) 5 0.07 0 0 13,100 15,000 11,200
26/05/2026 13,100 -0.4 (-2.96%) 1,028 13.47 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
22/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
21/05/2026 13,500 0 (0%) 3 0.04 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
19/05/2026 14,000 1.6 (12.9%) 200 2.7 0 0 12,400 14,200 10,600
18/05/2026 12,400 0 (0%) 305 3.78 0 0 12,400 14,200 10,600
15/05/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 14,200 10,600
12/05/2026 12,300 0 (0%) 700 8.66 0 0 12,300 14,100 10,500
11/05/2026 12,800 0.7 (5.79%) 672 8.26 0 0 12,100 13,900 10,300
08/05/2026 12,100 0 (0%) 125 1.51 0 0 12,100 13,900 10,300
07/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/05/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
05/05/2026 12,100 -0.1 (-0.82%) 760 9.21 0 0 12,200 14,000 10,400
04/05/2026 12,500 0.1 (0.81%) 1,801 21.9 0 0 12,400 14,200 10,600
29/04/2026 12,600 -0.4 (-3.08%) 500 6.18 0 0 13,000 14,900 11,100
28/04/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
24/04/2026 13,000 1.2 (10.17%) 126 1.64 0 0 11,800 13,500 10,100
23/04/2026 11,800 -0.4 (-3.28%) 100 1.18 0 0 12,200 14,000 10,400
22/04/2026 13,000 0.6 (4.84%) 700 8.54 0 0 12,400 14,200 10,600
21/04/2026 12,500 0.3 (2.46%) 200 2.47 0 0 12,200 14,000 10,400
20/04/2026 12,200 -0.1 (-0.81%) 2,508 30.63 0 0 12,300 14,100 10,500
17/04/2026 12,300 0 (0%) 700 8.62 0 0 12,300 14,100 10,500
16/04/2026 12,300 0 (0%) 1,400 17.22 0 0 12,300 14,100 10,500
15/04/2026 12,300 -0.2 (-1.6%) 200 2.46 0 0 12,500 14,300 10,700
14/04/2026 12,400 0.1 (0.81%) 1,400 17.5 0 0 12,300 14,100 10,500
13/04/2026 12,300 0 (0%) 200 2.46 0 0 12,300 14,100 10,500
10/04/2026 12,300 -0.5 (-3.91%) 1,300 16.05 0 0 12,800 14,700 10,900
09/04/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 14,300 10,700
08/04/2026 12,700 -0.2 (-1.55%) 854 10.67 0 0 12,900 14,800 11,000
07/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/04/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
03/04/2026 12,900 0 (0%) 5 0.06 0 0 12,900 14,800 11,000
02/04/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 14,200 10,600
01/04/2026 12,800 0.3 (2.4%) 900 11.2 0 0 12,500 14,300 10,700
31/03/2026 12,500 0.3 (2.46%) 161 1.98 0 0 12,200 14,000 10,400
30/03/2026 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
27/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/03/2026 12,100 -0.5 (-3.97%) 1,600 19.7 0 0 12,600 14,400 10,800
25/03/2026 12,500 0.9 (7.76%) 3,700 46.76 0 0 11,600 13,300 9,900
24/03/2026 12,500 0.5 (4.17%) 1,800 20.93 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 -0.9 (-6.98%) 900 10.83 0 0 12,900 14,800 11,000
18/03/2026 12,900 0.8 (6.61%) 105 1.35 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/03/2026 12,100 0 (0%) 402 4.86 0 0 12,100 13,900 10,300
09/03/2026 12,100 -0.5 (-3.97%) 1,309 15.86 0 0 12,600 14,400 10,800
06/03/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
05/03/2026 12,900 0.3 (2.38%) 1,102 13.84 0 0 12,600 14,400 10,800
04/03/2026 12,600 -0.4 (-3.08%) 3,500 44.1 0 0 13,000 14,900 11,100
03/03/2026 12,900 0.4 (3.2%) 1,701 22.04 0 0 12,500 14,300 10,700
02/03/2026 12,600 -0.3 (-2.33%) 1,200 15.02 0 0 12,900 14,800 11,000
27/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/02/2026 12,900 0 (0%) 12 0.15 0 0 12,900 14,800 11,000
25/02/2026 12,900 -0.1 (-0.77%) 201 2.59 0 0 13,000 14,900 11,100
24/02/2026 13,000 -0.2 (-1.52%) 680 8.81 0 0 13,200 15,100 11,300
23/02/2026 13,000 0.7 (5.69%) 324 4.28 0 0 12,300 14,100 10,500
13/02/2026 13,000 0.9 (7.44%) 1,508 18.54 0 0 12,100 13,900 10,300

Dữ liệu lịch sử - BSC

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