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 9,960 0 (0%) 100 1. 0 0 9,960 10,650 9,270
27/10/2026 9,960 0.13 (1.32%) 1,000 9.87 0 0 9,830 10,500 9,150
26/10/2026 9,830 -0.57 (-5.48%) 1,700 16.71 0 0 10,400 11,100 9,680
23/10/2026 10,400 0.25 (2.46%) 4,000 41.55 0 0 10,150 10,850 9,440
22/10/2026 10,150 0.26 (2.63%) 107,200 1,120.76 0 0 9,890 10,550 9,200
21/10/2026 9,890 0.1 (1.02%) 8,900 87.32 0 0 9,790 10,450 9,110
20/10/2026 9,790 0.19 (1.98%) 7,900 75.13 0 0 9,600 10,250 8,930
19/10/2026 9,600 -0.31 (-3.13%) 1,700 16.38 0 0 9,910 10,600 9,220
16/10/2026 9,910 -0.54 (-5.17%) 16,700 166.18 0 0 10,450 11,150 9,720
15/10/2026 10,450 0.3 (2.96%) 20,400 206.34 0 0 10,150 10,850 9,440
14/10/2026 10,150 0.35 (3.57%) 30,300 301.66 0 0 9,800 10,450 9,120
13/10/2026 9,800 0.42 (4.48%) 22,900 219.72 0 0 9,380 10,000 8,730
12/10/2026 9,380 0.3 (3.3%) 27,300 251.77 0 0 9,080 9,710 8,450
09/10/2026 9,080 0.58 (6.82%) 5,300 45.59 0 0 8,500 9,090 7,910
08/10/2026 8,500 -0.37 (-4.17%) 5,700 48.53 0 0 8,870 9,490 8,250
07/10/2026 8,870 -0.03 (-0.34%) 5,400 47.79 0 0 8,900 9,520 8,280
06/10/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
05/10/2026 8,900 -0.1 (-1.11%) 11,800 102.46 0 0 9,000 9,630 8,370
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
01/10/2026 9,000 0 (0%) 3,900 36.63 0 0 9,000 9,630 8,370
30/09/2026 9,000 0.44 (5.14%) 60,700 524.73 0 0 8,560 9,150 7,970
29/09/2026 8,560 0.01 (0.12%) 20,600 176.46 0 0 8,550 9,140 7,960
28/09/2026 8,550 -0.45 (-5%) 31,700 269.75 0 0 9,000 9,630 8,370
25/09/2026 9,000 0.2 (2.27%) 100,100 872.71 0 0 8,800 9,410 8,190
24/09/2026 8,800 -0.2 (-2.22%) 29,900 251.68 0 0 9,000 9,630 8,370
23/09/2026 9,000 0 (0%) 2,200 19.4 0 0 9,000 9,630 8,370
22/09/2026 9,000 0.37 (4.29%) 46,200 399.53 0 0 8,630 9,230 8,030
21/09/2026 8,630 -0.47 (-5.16%) 9,500 85.3 0 0 9,100 9,730 8,470
18/09/2026 9,100 0.12 (1.34%) 22,100 192.26 0 0 8,980 9,600 8,360
17/09/2026 8,980 0.1 (1.13%) 8,400 73.53 0 0 8,880 9,500 8,260
16/09/2026 8,880 0.1 (1.14%) 3,200 27.77 0 0 8,780 9,390 8,170
15/09/2026 8,780 0.43 (5.15%) 1,100 9.72 0 0 8,350 8,930 7,770
14/09/2026 8,350 -0.49 (-5.54%) 9,100 75.77 0 0 8,840 9,450 8,230
11/09/2026 8,840 -0.66 (-6.95%) 61,300 542.13 0 0 9,500 10,150 8,840
10/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
09/09/2026 9,500 -0.01 (-0.11%) 3,800 36.2 0 0 9,510 10,150 8,850
08/09/2026 9,510 0.02 (0.21%) 8,000 74.92 0 0 9,490 10,150 8,830
07/09/2026 9,490 0.09 (0.96%) 2,100 19.96 0 0 9,400 10,050 8,750
04/09/2026 9,400 -0.01 (-0.11%) 4,900 47.04 0 0 9,410 10,050 8,760
03/09/2026 9,410 -0.29 (-2.99%) 14,900 146.29 0 0 9,700 10,350 9,030
28/08/2026 9,700 0.63 (6.95%) 26,200 245.75 0 0 9,070 9,700 8,440
27/08/2026 9,070 0.17 (1.91%) 20,000 179.68 0 0 8,900 9,520 8,280
26/08/2026 8,900 -0.2 (-2.2%) 2,600 23.29 0 0 9,100 9,730 8,470
25/08/2026 9,100 0.31 (3.53%) 25,700 230.03 0 0 8,790 9,400 8,180
24/08/2026 8,790 0.22 (2.57%) 7,900 68.9 0 0 8,570 9,160 7,980
21/08/2026 8,570 0.26 (3.13%) 13,800 116.01 0 0 8,310 8,890 7,730
20/08/2026 8,310 -0.46 (-5.25%) 57,200 472.82 0 0 8,770 9,380 8,160
19/08/2026 8,770 0.41 (4.9%) 209,200 1,730.52 0 0 8,360 8,940 7,780
18/08/2026 8,360 -0.29 (-3.35%) 17,300 145.95 0 0 8,650 9,250 8,050
17/08/2026 8,650 -0.65 (-6.99%) 197,100 1,708.03 0 0 9,300 9,950 8,650
14/08/2026 9,300 -0.18 (-1.9%) 1,500 14.12 0 0 9,480 10,100 8,820
13/08/2026 9,480 -0.02 (-0.21%) 8,100 76.55 0 0 9,500 10,150 8,840
12/08/2026 9,500 -0.39 (-3.94%) 1,300 12.82 0 0 9,890 10,550 9,200
11/08/2026 9,890 0.23 (2.38%) 10,000 98.49 0 0 9,660 10,300 8,990
10/08/2026 9,660 0.02 (0.21%) 38,100 368.45 0 0 9,640 10,300 8,970
07/08/2026 9,640 -0.01 (-0.1%) 31,800 300.92 0 0 9,650 10,300 8,980
06/08/2026 9,650 0.02 (0.21%) 5,500 53.26 0 0 9,630 10,300 8,960
05/08/2026 9,630 -0.72 (-6.96%) 139,400 1,360.3 0 0 10,350 11,050 9,630
04/08/2026 10,350 0.05 (0.49%) 38,700 394.97 0 0 10,300 11,000 9,580
03/08/2026 10,300 0 (0%) 15,600 158.51 0 0 10,300 11,000 9,580
31/07/2026 10,300 0.1 (0.98%) 86,000 882.58 0 0 10,200 10,900 9,490
30/07/2026 10,200 0.05 (0.49%) 1,600 16.09 0 0 10,150 10,850 9,440
29/07/2026 10,150 0.1 (1.%) 1,600 16.45 0 0 10,050 10,750 9,350
28/07/2026 10,050 0 (0%) 9,700 97.26 0 0 10,050 10,750 9,350
27/07/2026 10,050 0.15 (1.52%) 24,400 240.95 0 0 9,900 10,550 9,210
24/07/2026 9,900 -0.65 (-6.16%) 34,600 350.56 0 0 10,550 11,250 9,820
23/07/2026 10,550 -0.2 (-1.86%) 253,200 2,536.18 0 0 10,750 11,500 10,000
22/07/2026 10,750 -0.8 (-6.93%) 57,600 619.2 0 0 11,550 12,350 10,750
21/07/2026 11,550 -0.1 (-0.86%) 47,700 518.69 0 0 11,650 12,450 10,850
20/07/2026 11,650 -0.35 (-2.92%) 61,600 690.28 0 0 12,000 12,800 11,200
17/07/2026 12,000 0.3 (2.56%) 600 7.22 0 0 11,700 12,500 10,900
16/07/2026 11,700 -0.85 (-6.77%) 11,700 137.22 0 0 12,550 13,400 11,700
15/07/2026 12,550 0.1 (0.8%) 1,100 13.96 0 0 12,450 13,300 11,600
14/07/2026 12,450 -0.35 (-2.73%) 119,200 1,428. 0 0 12,800 13,650 11,950
13/07/2026 12,800 -0.25 (-1.92%) 7,800 98.63 0 0 13,050 13,950 12,150
10/07/2026 13,050 -0.15 (-1.14%) 3,800 49.73 0 0 13,200 14,100 12,300
09/07/2026 13,200 -0.1 (-0.75%) 6,900 89.03 0 0 13,300 14,200 12,400
08/07/2026 13,300 -0.3 (-2.21%) 34,500 450.93 0 0 13,600 14,550 12,650
07/07/2026 13,600 0 (0%) 10,500 136.21 0 0 13,600 14,550 12,650
06/07/2026 13,600 0 (0%) 6,300 85.42 0 0 13,600 14,550 12,650
03/07/2026 13,600 -0.05 (-0.37%) 6,800 91.92 0 0 13,650 14,600 12,700
02/07/2026 13,650 -0.65 (-4.55%) 8,200 115.29 0 0 14,300 15,300 13,300
01/07/2026 14,300 -0.1 (-0.69%) 80,200 1,089.14 0 0 14,400 15,400 13,400
30/06/2026 14,400 -0.1 (-0.69%) 103,100 1,409.15 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.4 (-2.68%) 36,500 519.84 0 0 14,900 15,900 13,900
26/06/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
25/06/2026 14,900 0 (0%) 3,500 50.17 0 0 14,900 15,900 13,900
24/06/2026 14,900 0.15 (1.02%) 800 11.92 0 0 14,750 15,750 13,750
23/06/2026 14,750 0 (0%) 1,700 25.08 0 0 14,750 15,750 13,750
22/06/2026 14,750 0.05 (0.34%) 1,300 18.97 0 0 14,700 15,700 13,700
19/06/2026 14,700 -0.1 (-0.68%) 600 8.76 0 0 14,800 15,800 13,800
18/06/2026 14,800 -0.1 (-0.67%) 3,500 51.19 0 0 14,900 15,900 13,900
17/06/2026 14,900 0 (0%) 300 4.47 0 0 14,900 15,900 13,900
16/06/2026 14,900 0 (0%) 2,900 42.6 0 0 14,900 15,900 13,900
15/06/2026 14,900 0 (0%) 1,900 27.79 0 0 14,900 15,900 13,900
12/06/2026 14,900 -0.2 (-1.32%) 200 2.98 0 0 15,100 16,150 14,050
11/06/2026 15,100 0.6 (4.14%) 9,200 138.24 0 0 14,500 15,500 13,500
10/06/2026 14,500 -0.5 (-3.33%) 12,300 183.06 0 0 15,000 16,050 13,950
09/06/2026 15,000 -0.15 (-0.99%) 14,900 216.35 180,000 2,700 15,150 16,200 14,100
08/06/2026 15,150 -0.2 (-1.3%) 11,700 172.32 0 0 15,350 16,400 14,300
05/06/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
04/06/2026 15,350 -0.25 (-1.6%) 2,200 33.56 0 0 15,600 16,650 14,550
03/06/2026 15,600 0.7 (4.7%) 3,000 46.8 0 0 14,900 15,900 13,900
02/06/2026 14,900 -0.1 (-0.67%) 1,100 16.08 0 0 15,000 16,050 13,950
01/06/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
29/05/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
28/05/2026 15,000 -0.2 (-1.32%) 4,500 65.98 0 0 15,200 16,250 14,150
27/05/2026 15,200 0.3 (2.01%) 1,200 18.25 0 0 14,900 15,900 13,900
26/05/2026 14,900 0.05 (0.34%) 24,900 365.86 0 0 14,850 15,850 13,850
25/05/2026 14,850 -0.1 (-0.67%) 600 8.87 0 0 14,950 15,950 13,950
22/05/2026 14,950 -0.05 (-0.33%) 163,600 2,444.12 0 0 15,000 16,050 13,950
21/05/2026 15,000 0 (0%) 95,300 1,424.75 0 0 15,000 16,050 13,950
20/05/2026 15,000 -0.05 (-0.33%) 300 4.5 0 0 15,050 16,100 14,000
19/05/2026 15,050 0.05 (0.33%) 1,100 16.57 0 0 15,000 16,050 13,950
18/05/2026 15,000 -0.15 (-0.99%) 3,800 56.68 0 0 15,150 16,200 14,100
15/05/2026 15,150 -0.1 (-0.66%) 15,800 230.51 0 0 15,250 16,300 14,200
14/05/2026 15,250 0 (0%) 69,900 1,016.53 0 0 15,250 16,300 14,200
13/05/2026 15,250 0 (0%) 5,800 85.85 0 0 15,250 16,300 14,200
12/05/2026 15,250 -0.05 (-0.33%) 5,400 80.94 0 0 15,300 16,350 14,250
11/05/2026 15,300 -0.05 (-0.33%) 1,700 25.57 0 0 15,350 16,400 14,300
08/05/2026 15,350 -0.05 (-0.32%) 19,100 284.71 0 0 15,400 16,450 14,350
07/05/2026 15,400 0.2 (1.32%) 5,500 84.35 0 0 15,200 16,250 14,150
06/05/2026 15,200 0 (0%) 19,400 285.73 0 0 15,200 16,250 14,150
05/05/2026 15,200 -0.2 (-1.3%) 13,800 204. 0 0 15,400 16,450 14,350
04/05/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 16,350 14,250
29/04/2026 15,300 -0.1 (-0.65%) 1,000 15.1 0 0 15,400 16,450 14,350
28/04/2026 15,400 0.05 (0.33%) 100 1.54 0 0 15,350 16,400 14,300

Dữ liệu lịch sử - BSC

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