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 10,300 -0.2 (-1.9%) 1,801 18.51 0 0 10,500 11,500 9,500
27/10/2026 10,500 0.3 (2.94%) 2,410 24.2 0 0 10,200 11,200 9,200
26/10/2026 10,200 -0.1 (-0.97%) 6,300 63.02 0 0 10,300 11,300 9,300
23/10/2026 10,300 0 (0%) 5,200 52.53 0 0 10,300 11,300 9,300
22/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/10/2026 10,300 -0.1 (-0.96%) 9,020 90.15 0 0 10,400 11,400 9,400
20/10/2026 10,400 -0.1 (-0.95%) 10,200 106.04 0 0 10,500 11,500 9,500
19/10/2026 10,500 0.1 (0.96%) 79,100 830.43 0 0 10,400 11,400 9,400
16/10/2026 10,400 0 (0%) 30 0.31 0 0 10,400 11,400 9,400
15/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/10/2026 10,400 0.2 (1.96%) 3,500 35.38 0 0 10,200 11,200 9,200
12/10/2026 10,200 0 (0%) 1,700 17.27 0 0 10,200 11,200 9,200
09/10/2026 10,200 -0.2 (-1.92%) 11,200 112.78 0 0 10,400 11,400 9,400
08/10/2026 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,300 9,300
07/10/2026 10,300 -0.1 (-0.96%) 4,100 41.49 0 0 10,400 11,400 9,400
06/10/2026 10,400 0 (0%) 10,601 109.24 0 0 10,400 11,400 9,400
05/10/2026 10,400 0.1 (0.97%) 400 4.19 0 0 10,300 11,300 9,300
02/10/2026 10,300 -0.2 (-1.9%) 1,150 11.83 0 0 10,500 11,500 9,500
01/10/2026 10,500 0.1 (0.96%) 5,100 52.55 0 0 10,400 11,400 9,400
30/09/2026 10,400 -0.1 (-0.95%) 10,484 109.57 0 0 10,500 11,500 9,500
29/09/2026 10,500 0 (0%) 10,200 107.1 0 0 10,500 11,500 9,500
28/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/09/2026 10,500 -0.3 (-2.78%) 15,020 157.71 0 0 10,800 11,800 9,800
24/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/09/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
21/09/2026 10,800 0 (0%) 40 0.42 0 0 10,800 11,800 9,800
18/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/09/2026 10,800 0.5 (4.85%) 438 4.49 0 0 10,300 11,300 9,300
11/09/2026 10,300 -0.1 (-0.96%) 301 3.1 0 0 10,400 11,400 9,400
10/09/2026 10,400 -0.1 (-0.95%) 5,551 58.23 0 0 10,500 11,500 9,500
09/09/2026 10,500 0 (0%) 26,059 273.59 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/09/2026 10,500 -0.2 (-1.87%) 13,800 144.9 0 0 10,700 11,700 9,700
04/09/2026 10,700 0.1 (0.94%) 31,000 330.58 0 0 10,600 11,600 9,600
03/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/08/2026 10,600 0 (0%) 600 6.11 0 0 10,600 11,600 9,600
27/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/08/2026 10,600 0.5 (4.95%) 3,600 37.24 0 0 10,100 11,100 9,100
25/08/2026 10,100 -0.1 (-0.98%) 4,312 43.96 0 0 10,200 11,200 9,200
24/08/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
21/08/2026 10,200 -0.1 (-0.97%) 4,000 40.8 0 0 10,300 11,300 9,300
20/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
19/08/2026 10,300 0.1 (0.98%) 1,232 11.98 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,200 9,200
17/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 4,009 40.89 0 0 10,200 11,200 9,200
13/08/2026 10,200 0 (0%) 5,000 51 0 0 10,200 11,200 9,200
12/08/2026 10,200 0.1 (0.99%) 1,104 11.26 0 0 10,100 11,100 9,100
11/08/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
10/08/2026 10,100 -0.5 (-4.72%) 900 9.09 0 0 10,600 11,600 9,600
07/08/2026 10,600 0 (0%) 29,101 308.47 0 0 10,600 11,600 9,600
06/08/2026 10,600 0 (0%) 22,055 233.57 0 0 10,600 11,600 9,600
05/08/2026 10,600 0 (0%) 6,400 67.68 0 0 10,600 11,600 9,600
04/08/2026 10,600 0.8 (8.16%) 18,055 188.74 0 0 9,800 10,700 8,900
03/08/2026 9,800 -0.2 (-2%) 6,500 64.36 0 0 10,000 11,000 9,000
31/07/2026 10,000 0 (0%) 1,112 11.12 0 0 10,000 11,000 9,000
30/07/2026 10,000 0 (0%) 11,102 111.08 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 16,612 165.69 0 0 10,000 11,000 9,000
28/07/2026 10,000 0 (0%) 5,926 59.26 0 0 10,000 11,000 9,000
27/07/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,000 9,000
24/07/2026 10,000 0 (0%) 16,600 166 0 0 10,000 11,000 9,000
23/07/2026 10,000 0 (0%) 48,628 483.19 0 0 10,000 11,000 9,000
22/07/2026 10,000 -0.3 (-2.91%) 22,720 228.35 0 0 10,300 11,300 9,300
21/07/2026 10,300 -0.2 (-1.9%) 1,000 10.3 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 29,712 302.28 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 206 2.16 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 700 7.35 0 0 10,500 11,500 9,500
15/07/2026 10,500 -0.2 (-1.87%) 1,800 18.9 0 0 10,700 11,700 9,700
14/07/2026 10,700 0.2 (1.9%) 11,503 120.8 0 0 10,500 11,500 9,500
13/07/2026 10,500 -0.3 (-2.78%) 2,789 29.27 0 0 10,800 11,800 9,800
10/07/2026 10,800 0 (0%) 45,172 474.32 0 0 10,800 11,800 9,800
09/07/2026 10,800 0 (0%) 6,332 66.4 0 0 10,800 11,800 9,800
08/07/2026 10,800 0.3 (2.86%) 5,400 56.73 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 7,801 81.91 0 0 10,500 11,500 9,500
06/07/2026 10,500 -0.4 (-3.67%) 8,020 84.21 0 0 10,900 11,900 9,900
03/07/2026 10,900 0.3 (2.83%) 1,112 11.82 0 0 10,600 11,600 9,600
02/07/2026 10,600 -0.3 (-2.75%) 14,401 152.65 0 0 10,900 11,900 9,900
01/07/2026 10,900 0 (0%) 12,200 130.88 0 0 10,900 11,900 9,900
30/06/2026 10,900 0 (0%) 5,054 54.07 0 0 10,900 11,900 9,900
29/06/2026 10,900 -0.1 (-0.91%) 204 2.22 0 0 11,000 12,100 9,900
26/06/2026 11,000 0.3 (2.8%) 1,200 12.56 0 0 10,700 11,700 9,700
25/06/2026 10,700 -0.2 (-1.83%) 10,500 113.39 0 0 10,900 11,900 9,900
24/06/2026 10,900 0 (0%) 10,071 109.72 0 0 10,900 11,900 9,900
23/06/2026 10,900 0 (0%) 26,202 285.6 0 0 10,900 11,900 9,900
22/06/2026 10,900 0.2 (1.87%) 29,700 323.32 0 0 10,700 11,700 9,700
19/06/2026 10,700 0.1 (0.94%) 2,542 27.04 0 0 10,600 11,600 9,600
18/06/2026 10,600 -0.3 (-2.75%) 5,400 57.09 0 0 10,900 11,900 9,900
17/06/2026 10,900 -0.1 (-0.91%) 4,206 45.04 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.1 (-0.9%) 1,800 19.35 0 0 11,100 12,200 10,000
15/06/2026 11,100 0 (0%) 1,050 11.09 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 25 0.28 0 0 11,100 12,200 10,000
10/06/2026 11,100 0.3 (2.78%) 1,000 11.1 0 0 10,800 11,800 9,800
09/06/2026 10,800 -0.3 (-2.7%) 300 3.24 0 0 11,100 12,200 10,000
08/06/2026 11,100 -0.1 (-0.89%) 4,300 45.83 0 0 11,200 12,300 10,100
05/06/2026 11,200 0.2 (1.82%) 10,600 118.61 0 0 11,000 12,100 9,900
04/06/2026 11,000 0 (0%) 19,200 211.2 0 0 11,000 12,100 9,900
03/06/2026 11,000 0.1 (0.92%) 10,200 112.18 0 0 10,900 11,900 9,900
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/06/2026 10,900 0 (0%) 1,320 14.39 0 0 10,900 11,900 9,900
29/05/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
28/05/2026 10,900 -0.1 (-0.91%) 5,057 55.16 0 0 11,000 12,100 9,900
27/05/2026 11,000 0.1 (0.92%) 5,900 64.45 0 0 10,900 11,900 9,900
26/05/2026 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
25/05/2026 10,900 0 (0%) 6,200 67.5 0 0 10,900 11,900 9,900
22/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/05/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
20/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
18/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/05/2026 10,900 0.1 (0.93%) 7,100 77.39 0 0 10,800 11,800 9,800
14/05/2026 10,800 -0.1 (-0.92%) 800 8.64 0 0 10,900 11,900 9,900
13/05/2026 10,900 -0.1 (-0.91%) 4,709 51.33 0 0 11,000 12,100 9,900
12/05/2026 11,000 0 (0%) 22 0.22 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 9,000 98.16 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 11,000 121 0 0 11,000 12,100 9,900
07/05/2026 11,000 0.1 (0.92%) 13,700 150.05 0 0 10,900 11,900 9,900
06/05/2026 10,900 0 (0%) 1,101 12. 0 0 10,900 11,900 9,900
05/05/2026 10,900 0 (0%) 800 8.72 0 0 10,900 11,900 9,900
04/05/2026 10,900 0 (0%) 1,100 11.99 0 0 10,900 11,900 9,900
29/04/2026 10,900 0 (0%) 400 4.36 0 0 10,900 11,900 9,900
28/04/2026 10,900 0 (0%) 6,842 72.96 0 0 10,900 11,900 9,900

Dữ liệu lịch sử - BSC

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