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
14/07/2026 10,700 1 (10.31%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
10/07/2026 10,800 0.7 (6.93%) 410 4.39 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.7 (-6.48%) 300 3.03 0 0 10,800 12,400 9,200
08/07/2026 10,200 0.2 (2%) 900 9.74 500,000 4,250 10,000 11,500 8,500
07/07/2026 10,000 -0.2 (-1.96%) 300 3 686,500 5,972.55 10,200 11,700 8,700
06/07/2026 10,000 -0.3 (-2.91%) 900 9.2 145,000 1,493.5 10,300 11,800 8,800
03/07/2026 10,100 -1.2 (-10.62%) 2,600 26.79 0 0 11,300 12,900 9,700
02/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
01/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/06/2026 11,300 0 (0%) 20 0.22 0 0 11,300 12,900 9,700
15/06/2026 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
10/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/06/2026 9,800 -0.4 (-3.92%) 600 5.88 0 0 10,200 11,700 8,700
08/06/2026 10,000 -1.1 (-9.91%) 900 9.16 0 0 11,100 12,700 9,500
05/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/06/2026 11,200 -0.2 (-1.75%) 2,300 25.47 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/06/2026 11,400 0.7 (6.54%) 101 1.15 0 0 10,700 12,300 9,100
29/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/05/2026 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
22/05/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
21/05/2026 9,900 0 (0%) 700 6.93 0 0 9,900 11,300 8,500
20/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/05/2026 9,900 0.3 (3.13%) 300 2.96 0 0 9,600 11,000 8,200
18/05/2026 9,700 -0.6 (-5.83%) 400 3.83 150,000 1,650 10,300 11,800 8,800
15/05/2026 10,300 -0.2 (-1.9%) 421 4.34 0 0 10,500 12,000 9,000
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
01/04/2026 10,200 -0.6 (-5.56%) 200 2.26 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0.7 (6.93%) 100 1.08 0 0 10,100 11,600 8,600
27/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,300 -0.3 (-2.83%) 300 3.25 0 0 10,600 12,100 9,100
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/03/2026 10,600 0.2 (1.92%) 101 1.07 0 0 10,400 11,900 8,900
20/03/2026 10,400 -0.4 (-3.7%) 109 1.14 0 0 10,800 12,400 9,200
19/03/2026 10,800 0.5 (4.85%) 300 3.24 0 0 10,300 11,800 8,800
18/03/2026 10,300 -0.6 (-5.5%) 1,901 19.58 0 0 10,900 12,500 9,300
17/03/2026 10,900 0.4 (3.81%) 106 1.16 0 0 10,500 12,000 9,000
16/03/2026 10,500 -0.4 (-3.67%) 800 8.4 0 0 10,900 12,500 9,300
13/03/2026 10,900 -0.2 (-1.8%) 100 1.09 0 0 11,100 12,700 9,500
12/03/2026 10,900 0.1 (0.93%) 400 4.45 0 0 10,800 12,400 9,200
11/03/2026 11,000 -0.4 (-3.51%) 400 4.33 0 0 11,400 13,100 9,700
10/03/2026 11,400 0.9 (8.57%) 200 2.27 0 0 10,500 12,000 9,000
09/03/2026 11,000 -0.4 (-3.51%) 1,000 10.46 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.9 (8.57%) 174 1.99 0 0 10,500 12,000 9,000
04/03/2026 10,500 -0.9 (-7.89%) 2,000 21 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 11,700 0.2 (1.74%) 400 4.55 0 0 11,500 13,200 9,800
26/02/2026 11,800 0.8 (7.27%) 701 8.06 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 6,000 66 0 0 11,100 12,700 9,500
24/02/2026 11,000 0.1 (0.92%) 700 7.74 0 0 10,900 12,500 9,300
23/02/2026 11,400 -0.1 (-0.87%) 400 4.34 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 1,100 12.65 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 600 6.9 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,400 0.4 (3.64%) 465 5.3 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 220 2.42 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.8 (-6.78%) 6,110 67.21 0 0 11,800 13,500 10,100
29/01/2026 11,800 0 (0%) 102 1.2 0 0 11,800 13,500 10,100
28/01/2026 12,000 0.3 (2.56%) 404 4.78 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,400 -0.5 (-4.2%) 1,200 13.98 0 0 11,900 13,600 10,200
23/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.3 (-2.48%) 301 3.57 0 0 12,100 13,900 10,300
21/01/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
20/01/2026 12,000 0.5 (4.35%) 700 8.46 0 0 11,500 13,200 9,800
19/01/2026 12,000 -0.4 (-3.23%) 2,101 25.21 0 0 12,400 14,200 10,600
16/01/2026 12,300 -0.2 (-1.6%) 200 2.48 0 0 12,500 14,300 10,700
15/01/2026 12,500 0.4 (3.31%) 2,001 24.92 0 0 12,100 13,900 10,300
14/01/2026 12,000 -0.3 (-2.44%) 1,200 14.46 0 0 12,300 14,100 10,500

Dữ liệu lịch sử - BSC

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