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
13/11/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
12/11/2026 11,950 -0.05 (-0.42%) 300 3.57 0 0 12,000 12,800 11,200
11/11/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/11/2026 12,000 0 (0%) 900 10.55 0 0 12,000 12,800 11,200
09/11/2026 12,000 0 (0%) 600 7.2 0 0 12,000 12,800 11,200
06/11/2026 12,000 0 (0%) 24,900 301.6 0 0 12,000 12,800 11,200
05/11/2026 12,000 -0.3 (-2.44%) 16,000 194.08 0 0 12,300 13,150 11,450
04/11/2026 12,300 0.1 (0.82%) 1,100 13.33 0 0 12,200 13,050 11,350
03/11/2026 12,200 -0.1 (-0.81%) 2,100 25.4 0 0 12,300 13,150 11,450
02/11/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
30/10/2026 12,300 0 (0%) 200 2.46 0 0 12,300 13,150 11,450
29/10/2026 12,300 0 (0%) 500 6.15 0 0 12,300 13,150 11,450
28/10/2026 12,300 -0.1 (-0.81%) 10,000 122.6 0 0 12,400 13,250 11,550
27/10/2026 12,400 -0.2 (-1.59%) 2,300 27.68 0 0 12,600 13,450 11,750
26/10/2026 12,600 0 (0%) 0 0 93,306 1,175.66 12,600 13,450 11,750
23/10/2026 12,600 0 (0%) 11,900 146.87 0 0 12,600 13,450 11,750
22/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
21/10/2026 12,600 0 (0%) 2,000 25.2 0 0 12,600 13,450 11,750
20/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
19/10/2026 12,600 0 (0%) 4,400 54.74 0 0 12,600 13,450 11,750
16/10/2026 12,600 0.2 (1.61%) 1,000 12.6 0 0 12,400 13,250 11,550
15/10/2026 12,400 -0.1 (-0.8%) 900 10.7 0 0 12,500 13,350 11,650
14/10/2026 12,500 -0.05 (-0.4%) 400 4.94 0 0 12,550 13,400 11,700
13/10/2026 12,550 -0.05 (-0.4%) 1,000 11.88 0 0 12,600 13,450 11,750
12/10/2026 12,600 0 (0%) 500 5.99 0 0 12,600 13,450 11,750
09/10/2026 12,600 0.3 (2.44%) 2,000 25.2 0 0 12,300 13,150 11,450
08/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
07/10/2026 12,300 -0.3 (-2.38%) 1,000 12.04 0 0 12,600 13,450 11,750
06/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
05/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
02/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
01/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
30/09/2026 12,600 -0.2 (-1.56%) 700 8.46 0 0 12,800 13,650 11,950
29/09/2026 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
28/09/2026 12,800 0.65 (5.35%) 100 1.28 0 0 12,150 13,000 11,300
25/09/2026 12,150 0.75 (6.58%) 600 7.27 0 0 11,400 12,150 10,650
24/09/2026 11,400 -0.8 (-6.56%) 400 4.56 0 0 12,200 13,050 11,350
23/09/2026 12,200 0 (0%) 1,300 15.81 0 0 12,200 13,050 11,350
22/09/2026 12,200 0 (0%) 13,000 158.6 0 0 12,200 13,050 11,350
21/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
18/09/2026 12,200 -0.25 (-2.01%) 900 11.06 0 0 12,450 13,300 11,600
17/09/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
16/09/2026 12,450 0.1 (0.81%) 1,000 12.22 0 0 12,350 13,200 11,500
15/09/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
14/09/2026 12,350 -0.15 (-1.2%) 300 3.64 0 0 12,500 13,350 11,650
11/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
10/09/2026 12,500 0.1 (0.81%) 500 5.98 0 0 12,400 13,250 11,550
09/09/2026 12,400 -0.15 (-1.2%) 5,000 59.7 0 0 12,550 13,400 11,700
08/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
07/09/2026 12,550 0 (0%) 700 8.79 0 0 12,550 13,400 11,700
04/09/2026 12,550 -0.8 (-5.99%) 400 5.02 0 0 13,350 14,250 12,450
03/09/2026 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
28/08/2026 13,350 0.45 (3.49%) 100 1.34 0 0 12,900 13,800 12,000
27/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
26/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
25/08/2026 12,900 0 (0%) 3,100 39.99 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
21/08/2026 12,900 0 (0%) 1,600 20.59 0 0 12,900 13,800 12,000
20/08/2026 12,900 -0.1 (-0.77%) 3,000 38.63 0 0 13,000 13,900 12,100
19/08/2026 13,000 -0.1 (-0.76%) 7,800 101.4 0 0 13,100 14,000 12,200
18/08/2026 13,100 0 (0%) 500 6.55 0 0 13,100 14,000 12,200
17/08/2026 13,100 0.05 (0.38%) 300 3.94 0 0 13,050 13,950 12,150
14/08/2026 13,050 -0.15 (-1.14%) 2,300 30.07 0 0 13,200 14,100 12,300
13/08/2026 13,200 -0.05 (-0.38%) 900 11.38 0 0 13,250 14,150 12,350
12/08/2026 13,250 -0.15 (-1.12%) 5,200 66.3 0 0 13,400 14,300 12,500
11/08/2026 13,400 0 (0%) 4,000 52.02 0 0 13,400 14,300 12,500
10/08/2026 13,400 0.5 (3.88%) 2,100 27.05 0 0 12,900 13,800 12,000
07/08/2026 12,900 -0.05 (-0.39%) 200 2.54 0 0 12,950 13,850 12,050
06/08/2026 12,950 0.1 (0.78%) 3,000 38.7 0 0 12,850 13,700 12,000
05/08/2026 12,850 0.1 (0.78%) 1,800 23.02 0 0 12,750 13,600 11,900
04/08/2026 12,750 0.05 (0.39%) 7,400 93.53 0 0 12,700 13,550 11,850
03/08/2026 12,700 0.15 (1.2%) 600 7.6 0 0 12,550 13,400 11,700
31/07/2026 12,550 -0.05 (-0.4%) 300 3.77 0 0 12,600 13,450 11,750
30/07/2026 12,600 -0.05 (-0.4%) 4,600 57.97 0 0 12,650 13,500 11,800
29/07/2026 12,650 -0.15 (-1.17%) 600 7.43 0 0 12,800 13,650 11,950
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
27/07/2026 12,800 0.05 (0.39%) 200 2.56 0 0 12,750 13,600 11,900
24/07/2026 12,750 0 (0%) 1,800 22.84 0 0 12,750 13,600 11,900
23/07/2026 12,750 0 (0%) 2,200 26.8 0 0 12,750 13,600 11,900
22/07/2026 12,750 0.65 (5.37%) 11,600 140.21 0 0 12,100 12,900 11,300
21/07/2026 12,100 0 (0%) 18,600 218.36 0 0 12,100 12,900 11,300
20/07/2026 12,100 -0.9 (-6.92%) 5,800 70.33 0 0 13,000 13,900 12,100
17/07/2026 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 13,150 11,450
16/07/2026 12,300 -0.8 (-6.11%) 1,000 12.3 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 400 5.04 0 0 13,100 14,000 12,200
14/07/2026 13,100 -0.1 (-0.76%) 6,600 83.47 0 0 13,200 14,100 12,300
13/07/2026 13,200 0 (0%) 1,300 16.56 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.05 (-0.38%) 3,100 39.48 0 0 13,250 14,150 12,350
09/07/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
08/07/2026 13,250 0 (0%) 200 2.64 0 0 13,250 14,150 12,350
07/07/2026 13,250 -0.05 (-0.38%) 2,400 30.78 0 0 13,300 14,200 12,400
06/07/2026 13,300 -0.05 (-0.37%) 4,000 50.52 0 0 13,350 14,250 12,450
03/07/2026 13,350 0 (0%) 11,600 149.56 0 0 13,350 14,250 12,450
02/07/2026 13,350 0.3 (2.3%) 100 1.34 0 0 13,050 13,950 12,150
01/07/2026 13,050 0.05 (0.38%) 3,100 40.49 0 0 13,000 13,900 12,100
30/06/2026 13,000 -0.5 (-3.7%) 4,100 53.23 0 0 13,500 14,400 12,600
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
23/06/2026 13,500 0.5 (3.85%) 15,400 199.97 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.65 (-4.76%) 2,000 27.15 100,500 1,306.5 13,650 14,600 12,700
19/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
18/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
17/06/2026 13,650 0 (0%) 5,100 69.42 0 0 13,650 14,600 12,700
16/06/2026 13,650 0 (0%) 100 1.37 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.25 (1.87%) 8,300 104.54 0 0 13,400 14,300 12,500
12/06/2026 13,400 0.75 (5.93%) 13,900 182.9 0 0 12,650 13,500 11,800
11/06/2026 12,650 -0.8 (-5.95%) 9,900 133.68 0 0 13,450 14,350 12,550
10/06/2026 13,450 0.5 (3.86%) 200 2.69 0 0 12,950 13,850 12,050
09/06/2026 12,950 -0.75 (-5.47%) 1,100 14.25 0 0 13,700 14,650 12,750
08/06/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
05/06/2026 13,700 -0.2 (-1.44%) 1,300 17.21 0 0 13,900 14,850 12,950
04/06/2026 13,900 0 (0%) 8,000 110.98 0 0 13,900 14,850 12,950
03/06/2026 13,900 -0.1 (-0.71%) 5,100 70.56 0 0 14,000 14,950 13,050
02/06/2026 14,000 0.2 (1.45%) 9,900 127.92 0 0 13,800 14,750 12,850
01/06/2026 15,500 0.15 (0.98%) 6,700 105 0 0 15,350 16,400 14,300
29/05/2026 15,350 0 (0%) 3,600 56.1 0 0 15,350 16,400 14,300
28/05/2026 15,350 0 (0%) 1,400 21.56 0 0 15,350 16,400 14,300
27/05/2026 15,350 0.8 (5.5%) 20,700 314.4 0 0 14,550 15,550 13,550
26/05/2026 14,550 0.05 (0.34%) 1,000 14.55 0 0 14,500 15,500 13,500
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
22/05/2026 14,500 -0.2 (-1.36%) 1,700 24.64 0 0 14,700 15,700 13,700
21/05/2026 14,700 0 (0%) 1,000 14.62 0 0 14,700 15,700 13,700
20/05/2026 14,700 -0.25 (-1.67%) 1,600 23.02 0 0 14,950 15,950 13,950
19/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
18/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
15/05/2026 14,950 0 (0%) 1,700 25.33 0 0 14,950 15,950 13,950
14/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh