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 7,500 0 (0%) 155,372 1,121.41 0 0 7,500 8,200 6,800
27/10/2026 7,500 0 (0%) 91,375 668.78 0 0 7,500 8,200 6,800
26/10/2026 7,500 0 (0%) 66,176 486.83 0 0 7,500 8,200 6,800
23/10/2026 7,500 -0.4 (-5.06%) 189,145 1,447.08 0 0 7,900 8,600 7,200
22/10/2026 7,900 0.1 (1.28%) 76,135 592.48 0 0 7,800 8,500 7,100
21/10/2026 7,800 -0.1 (-1.27%) 132,824 1,029.63 0 0 7,900 8,600 7,200
20/10/2026 7,900 -0.1 (-1.25%) 93,131 716.41 0 0 8,000 8,800 7,200
19/10/2026 8,000 -0.3 (-3.61%) 108,148 872.51 0 0 8,300 9,100 7,500
16/10/2026 8,300 0 (0%) 74,062 608.6 0 0 8,300 9,100 7,500
15/10/2026 8,300 0.2 (2.47%) 110,123 904.61 0 0 8,100 8,900 7,300
14/10/2026 8,100 -0.4 (-4.71%) 126,506 1,024.94 0 0 8,500 9,300 7,700
13/10/2026 8,500 0.5 (6.25%) 298,918 2,525.16 0 0 8,000 8,800 7,200
12/10/2026 8,000 0 (0%) 130,346 1,036.17 0 0 8,000 8,800 7,200
09/10/2026 8,000 -0.1 (-1.23%) 145,510 1,171.68 0 0 8,100 8,900 7,300
08/10/2026 8,100 -0.4 (-4.71%) 519,417 4,556.37 0 0 8,500 9,300 7,700
07/10/2026 8,500 0.2 (2.41%) 141,813 1,216.01 0 0 8,300 9,100 7,500
06/10/2026 8,300 0.7 (9.21%) 300,583 2,388.28 0 0 7,600 8,300 6,900
05/10/2026 7,600 -0.4 (-5%) 159,709 1,252.51 0 0 8,000 8,800 7,200
02/10/2026 8,000 -0.6 (-6.98%) 274,047 2,408.12 0 0 8,600 9,400 7,800
01/10/2026 8,600 0.6 (7.5%) 411,840 3,573.27 0 0 8,000 8,800 7,200
30/09/2026 8,000 0.7 (9.59%) 240,172 1,919.86 0 0 7,300 8,000 6,600
29/09/2026 7,300 0 (0%) 80,765 591.71 0 0 7,300 8,000 6,600
28/09/2026 7,300 -0.5 (-6.41%) 134,914 987.56 0 0 7,800 8,500 7,100
25/09/2026 7,800 0.4 (5.41%) 221,896 1,711.49 0 0 7,400 8,100 6,700
24/09/2026 7,400 0.6 (8.82%) 217,190 1,582.24 0 0 6,800 7,400 6,200
23/09/2026 6,800 -0.1 (-1.45%) 81,579 553.94 0 0 6,900 7,500 6,300
22/09/2026 6,900 -0.3 (-4.17%) 99,746 702.24 0 0 7,200 7,900 6,500
21/09/2026 7,200 -0.3 (-4%) 121,523 882.33 0 0 7,500 8,200 6,800
18/09/2026 7,500 0.6 (8.7%) 345,660 2,587.68 0 0 6,900 7,500 6,300
17/09/2026 6,900 0.6 (9.52%) 42,675 289.64 0 0 6,300 6,900 5,700
16/09/2026 6,300 -0.5 (-7.35%) 85,477 556.44 0 0 6,800 7,400 6,200
15/09/2026 6,800 0.1 (1.49%) 101,968 695.92 0 0 6,700 7,300 6,100
14/09/2026 6,700 0.3 (4.69%) 54,786 364.35 0 0 6,400 7,000 5,800
11/09/2026 6,400 -0.7 (-9.86%) 117,678 795.54 0 0 7,100 7,800 6,400
10/09/2026 7,100 0.2 (2.9%) 139,802 1,001.46 0 0 6,900 7,500 6,300
09/09/2026 6,900 0.2 (2.99%) 227,349 1,598.48 0 0 6,700 7,300 6,100
08/09/2026 6,700 0.6 (9.84%) 76,112 502.36 0 0 6,100 6,700 5,500
07/09/2026 6,100 0 (0%) 70,099 418.92 0 0 6,100 6,700 5,500
04/09/2026 6,100 -0.2 (-3.17%) 109,739 676.07 0 0 6,300 6,900 5,700
03/09/2026 6,300 -0.4 (-5.97%) 112,189 721.98 0 0 6,700 7,300 6,100
28/08/2026 6,700 0 (0%) 61,952 413.47 0 0 6,700 7,300 6,100
27/08/2026 6,700 -0.2 (-2.9%) 62,607 416.46 0 0 6,900 7,500 6,300
26/08/2026 6,900 0 (0%) 46,186 315.98 0 0 6,900 7,500 6,300
25/08/2026 6,900 -0.2 (-2.82%) 178,023 1,222.15 0 0 7,100 7,800 6,400
24/08/2026 7,100 0 (0%) 70,066 490.54 0 0 7,100 7,800 6,400
21/08/2026 7,100 0.2 (2.9%) 68,698 486.27 0 0 6,900 7,500 6,300
20/08/2026 6,900 -0.2 (-2.82%) 121,015 833.31 0 0 7,100 7,800 6,400
19/08/2026 7,100 -0.1 (-1.39%) 103,823 736.39 0 0 7,200 7,900 6,500
18/08/2026 7,200 -0.4 (-5.26%) 38,910 286.09 0 0 7,600 8,300 6,900
17/08/2026 7,600 0.4 (5.56%) 116,840 894.88 0 0 7,200 7,900 6,500
14/08/2026 7,200 -0.3 (-4%) 154,778 1,116.08 0 0 7,500 8,200 6,800
13/08/2026 7,500 -0.4 (-5.06%) 283,444 2,173.04 0 0 7,900 8,600 7,200
12/08/2026 7,900 0.2 (2.6%) 81,071 646.24 0 0 7,700 8,400 7,000
11/08/2026 7,700 -0.4 (-4.94%) 269,517 2,113.58 0 0 8,100 8,900 7,300
10/08/2026 8,100 -0.5 (-5.81%) 150,502 1,227.26 0 0 8,600 9,400 7,800
07/08/2026 8,600 0.2 (2.38%) 158,184 1,288.67 0 0 8,400 9,200 7,600
06/08/2026 8,400 -0.2 (-2.33%) 141,638 1,160.07 0 0 8,600 9,400 7,800
05/08/2026 8,600 -0.3 (-3.37%) 195,746 1,725.97 0 0 8,900 9,700 8,100
04/08/2026 8,900 0.8 (9.88%) 158,553 1,336.05 0 0 8,100 8,900 7,300
03/08/2026 8,100 -0.7 (-7.95%) 258,848 2,119.23 0 0 8,800 9,600 8,000
31/07/2026 8,800 0.2 (2.33%) 437,443 3,926.78 0 0 8,600 9,400 7,800
30/07/2026 8,600 0.7 (8.86%) 114,425 972.14 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.7 (9.72%) 102,051 796.35 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.7 (-8.86%) 598,486 4,344.9 0 0 7,900 8,600 7,200
27/07/2026 7,900 -0.7 (-8.14%) 307,060 2,506.52 0 0 8,600 9,400 7,800
24/07/2026 8,600 -0.6 (-6.52%) 167,442 1,526.93 0 0 9,200 10,100 8,300
23/07/2026 9,200 -0.3 (-3.16%) 558,599 5,153.3 0 0 9,500 10,400 8,600
22/07/2026 9,500 -1 (-9.52%) 1,161,811 11,227.27 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 538,085 5,721.09 0 0 10,500 11,500 9,500
20/07/2026 10,500 0.9 (9.38%) 685,667 6,754.63 0 0 9,600 10,500 8,700
17/07/2026 9,600 0.8 (9.09%) 607,262 5,806.25 0 0 8,800 9,600 8,000
16/07/2026 8,800 0.8 (10%) 487,047 4,277.31 0 0 8,000 8,800 7,200
15/07/2026 8,000 0.7 (9.59%) 726,275 5,772.87 6,240,000 49,920 7,300 8,000 6,600
14/07/2026 7,300 -0.6 (-7.59%) 301,183 2,300.25 0 0 7,900 8,600 7,200
13/07/2026 7,900 0.7 (9.72%) 972,149 7,624.28 0 0 7,200 7,900 6,500
10/07/2026 7,200 0.6 (9.09%) 150,953 1,083.95 0 0 6,600 7,200 6,000
09/07/2026 6,600 0.6 (10%) 144,815 910.56 0 0 6,000 6,600 5,400
08/07/2026 6,000 -0.3 (-4.76%) 567,116 3,367.35 0 0 6,300 6,900 5,700
07/07/2026 6,300 -0.7 (-10%) 481,444 3,093.78 0 0 7,000 7,700 6,300
06/07/2026 7,000 0.2 (2.94%) 1,132,244 8,131.49 0 0 6,800 7,400 6,200
03/07/2026 6,800 0.6 (9.68%) 623,372 4,214.48 0 0 6,200 6,800 5,600
02/07/2026 6,200 0.5 (8.77%) 593,801 3,660.04 0 0 5,700 6,200 5,200
01/07/2026 5,700 0.5 (9.62%) 481,826 2,742.98 0 0 5,200 5,700 4,700
30/06/2026 5,200 0.4 (8.33%) 74,263 386.15 0 0 4,800 5,200 4,400
29/06/2026 4,800 0.4 (9.09%) 99,242 476.16 0 0 4,400 4,800 4,000
26/06/2026 4,400 0.4 (10%) 73,041 315.83 0 0 4,000 4,400 3,600
25/06/2026 4,000 0.3 (8.11%) 122,003 479.32 10,580,000 38,088 3,700 4,000 3,400
24/06/2026 3,700 0.1 (2.78%) 13,707 51.19 0 0 3,600 3,900 3,300
23/06/2026 3,600 -0.1 (-2.7%) 8,402 30.53 0 0 3,700 4,000 3,400
22/06/2026 3,700 0.1 (2.78%) 11,890 42.87 0 0 3,600 3,900 3,300
19/06/2026 3,600 -0.2 (-5.26%) 32,031 117.29 0 0 3,800 4,100 3,500
18/06/2026 3,800 0.2 (5.56%) 37,707 139.92 0 0 3,600 3,900 3,300
17/06/2026 3,600 0.2 (5.88%) 67,895 238.56 0 0 3,400 3,700 3,100
16/06/2026 3,400 0.1 (3.03%) 24,600 83.67 0 0 3,300 3,600 3,000
15/06/2026 3,300 -0.1 (-2.94%) 7,010 23.59 0 0 3,400 3,700 3,100
12/06/2026 3,400 0 (0%) 1,700 5.79 0 0 3,400 3,700 3,100
11/06/2026 3,400 -0.1 (-2.86%) 4,903 16.68 0 0 3,500 3,800 3,200
10/06/2026 3,500 0 (0%) 4,700 16.11 0 0 3,500 3,800 3,200
09/06/2026 3,500 0.1 (2.94%) 11,612 39.53 0 0 3,400 3,700 3,100
08/06/2026 3,400 0 (0%) 12,700 43.11 0 0 3,400 3,700 3,100
05/06/2026 3,400 0.1 (3.03%) 14,803 49.94 0 0 3,300 3,600 3,000
04/06/2026 3,300 -0.1 (-2.94%) 3,541 11.7 0 0 3,400 3,700 3,100
03/06/2026 3,400 0 (0%) 9,200 30 0 0 3,400 3,700 3,100
02/06/2026 3,400 0.1 (3.03%) 15,849 52.19 0 0 3,300 3,600 3,000
01/06/2026 3,300 0 (0%) 9,700 32.04 0 0 3,300 3,600 3,000
29/05/2026 3,300 -0.2 (-5.71%) 15,100 49.69 0 0 3,500 3,800 3,200
28/05/2026 3,500 0 (0%) 28,700 97.75 0 0 3,500 3,800 3,200
27/05/2026 3,500 -0.1 (-2.78%) 26,503 90.38 0 0 3,600 3,900 3,300
26/05/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 3,800 3,200
25/05/2026 3,500 0 (0%) 12,000 42.01 0 0 3,500 3,800 3,200
22/05/2026 3,500 -0.1 (-2.78%) 1,400 4.92 0 0 3,600 3,900 3,300
21/05/2026 3,600 0.2 (5.88%) 1,610 5.64 0 0 3,400 3,700 3,100
20/05/2026 3,400 -0.1 (-2.86%) 35,301 123.04 0 0 3,500 3,800 3,200
19/05/2026 3,500 0.1 (2.94%) 9,900 34.68 0 0 3,400 3,700 3,100
18/05/2026 3,400 -0.1 (-2.86%) 28,201 99.03 0 0 3,500 3,800 3,200
15/05/2026 3,500 -0.2 (-5.41%) 16,000 56.15 0 0 3,700 4,000 3,400
14/05/2026 3,700 0 (0%) 8,900 32.18 0 0 3,700 4,000 3,400
13/05/2026 3,700 0 (0%) 8,700 31.29 0 0 3,700 4,000 3,400
12/05/2026 3,700 0 (0%) 13,501 48.75 0 0 3,700 4,000 3,400
11/05/2026 3,700 0 (0%) 27,703 100.04 0 0 3,700 4,000 3,400
08/05/2026 3,700 0.1 (2.78%) 9,100 32.85 0 0 3,600 3,900 3,300
07/05/2026 3,600 -0.1 (-2.7%) 22,601 81.36 0 0 3,700 4,000 3,400
06/05/2026 3,700 0 (0%) 12,803 46.49 0 0 3,700 4,000 3,400
05/05/2026 3,700 -0.1 (-2.63%) 24,842 90.95 0 0 3,800 4,100 3,500
04/05/2026 3,800 0.1 (2.7%) 6,468 23.65 0 0 3,700 4,000 3,400
29/04/2026 3,700 -0.1 (-2.63%) 1,200 4.44 0 0 3,800 4,100 3,500
28/04/2026 3,800 0 (0%) 2,400 8.97 0 0 3,800 4,100 3,500

Dữ liệu lịch sử - BSC

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