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
29/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/10/2026 10,300 0 (0%) 5,600 57.35 0 0 10,300 11,300 9,300
27/10/2026 10,300 0 (0%) 18,500 190.55 0 0 10,300 11,300 9,300
26/10/2026 10,300 -0.1 (-0.96%) 47,975 492.44 0 0 10,400 11,400 9,400
23/10/2026 10,400 -0.1 (-0.95%) 62,528 642.86 0 0 10,500 11,500 9,500
22/10/2026 10,500 0 (0%) 39,275 405.81 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 56,836 588.78 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 8,210 85.43 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 20,400 214.72 0 0 10,500 11,500 9,500
16/10/2026 10,500 -0.1 (-0.94%) 16,620 173.05 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 3,675 38.61 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 12,361 129.44 0 0 10,600 11,600 9,600
13/10/2026 10,600 0 (0%) 17,700 188.38 0 0 10,600 11,600 9,600
12/10/2026 10,600 0.2 (1.92%) 16,300 172.3 0 0 10,400 11,400 9,400
09/10/2026 10,400 0.1 (0.97%) 22,297 232.15 0 0 10,300 11,300 9,300
08/10/2026 10,300 0.2 (1.98%) 12,298 125.25 0 0 10,100 11,100 9,100
07/10/2026 10,100 -0.3 (-2.88%) 38,100 387.48 0 0 10,400 11,400 9,400
06/10/2026 10,400 0 (0%) 13,000 134.06 0 0 10,400 11,400 9,400
05/10/2026 10,400 0 (0%) 2,700 27.88 0 0 10,400 11,400 9,400
02/10/2026 10,400 -0.1 (-0.95%) 47,154 487.47 0 0 10,500 11,500 9,500
01/10/2026 10,500 0 (0%) 30,900 321.85 0 0 10,500 11,500 9,500
30/09/2026 10,500 -0.1 (-0.94%) 47,594 499.59 0 0 10,600 11,600 9,600
29/09/2026 10,600 0 (0%) 26,105 273.26 10,700 102.72 10,600 11,600 9,600
28/09/2026 10,600 -0.1 (-0.93%) 19,700 207.27 0 0 10,700 11,700 9,700
25/09/2026 10,700 0 (0%) 7,396 78.12 0 0 10,700 11,700 9,700
24/09/2026 10,700 0 (0%) 15,900 167.48 0 0 10,700 11,700 9,700
23/09/2026 10,700 -0.2 (-1.83%) 15,100 160.77 0 0 10,900 11,900 9,900
22/09/2026 10,900 0.2 (1.87%) 26,500 281.33 0 0 10,700 11,700 9,700
21/09/2026 10,700 -0.3 (-2.73%) 17,206 184.13 0 0 11,000 12,100 9,900
18/09/2026 11,000 0.1 (0.92%) 16,707 181.31 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.1 (0.93%) 25,900 282.15 0 0 10,800 11,800 9,800
16/09/2026 10,800 -0.5 (-4.42%) 60,844 660.14 0 0 11,300 12,400 10,200
15/09/2026 11,300 -0.3 (-2.59%) 70,500 778.59 0 0 11,600 12,700 10,500
14/09/2026 11,600 -0.2 (-1.69%) 60,350 681.19 0 0 11,800 12,900 10,700
11/09/2026 11,800 -0.1 (-0.84%) 3,887 45.9 0 0 11,900 13,000 10,800
10/09/2026 11,900 0 (0%) 6,900 80.84 0 0 11,900 13,000 10,800
09/09/2026 11,900 -0.2 (-1.65%) 59,100 703.68 0 0 12,100 13,300 10,900
08/09/2026 12,100 -0.1 (-0.82%) 24,200 288.3 0 0 12,200 13,400 11,000
07/09/2026 12,200 0 (0%) 10,000 120.3 0 0 12,200 13,400 11,000
04/09/2026 12,200 -0.1 (-0.81%) 1,101 13.41 0 0 12,300 13,500 11,100
03/09/2026 12,300 -0.3 (-2.38%) 24,300 296 0 0 12,600 13,800 11,400
28/08/2026 12,600 0.1 (0.8%) 17,052 211.73 0 0 12,500 13,700 11,300
27/08/2026 12,500 0.1 (0.81%) 13,291 164.89 0 0 12,400 13,600 11,200
26/08/2026 12,400 -0.1 (-0.8%) 11,957 147.86 0 0 12,500 13,700 11,300
25/08/2026 12,500 -0.2 (-1.57%) 26,479 327.93 0 0 12,700 13,900 11,500
24/08/2026 12,700 0.5 (4.1%) 20,981 265.27 0 0 12,200 13,400 11,000
21/08/2026 12,200 0.5 (4.27%) 18,285 218.23 0 0 11,700 12,800 10,600
20/08/2026 11,700 0 (0%) 7,900 91.46 0 0 11,700 12,800 10,600
19/08/2026 11,700 0 (0%) 81,603 941.11 0 0 11,700 12,800 10,600
18/08/2026 11,700 -0.2 (-1.68%) 46,607 536.95 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.2 (-1.65%) 6,200 71.98 0 0 12,100 13,300 10,900
14/08/2026 12,100 -0.5 (-3.97%) 93,099 1,136.5 0 0 12,600 13,800 11,400
13/08/2026 12,600 -0.2 (-1.56%) 27,045 339.36 0 0 12,800 14,000 11,600
12/08/2026 12,800 0 (0%) 51,286 641.59 0 0 12,800 14,000 11,600
11/08/2026 12,800 -0.2 (-1.54%) 104,910 1,354.59 0 0 13,000 14,300 11,700
10/08/2026 13,000 1.1 (9.24%) 155,233 1,953.26 0 0 11,900 13,000 10,800
07/08/2026 11,900 0.6 (5.31%) 42,788 487.39 0 0 11,300 12,400 10,200
06/08/2026 11,300 0.5 (4.63%) 49,900 558.94 0 0 10,800 11,800 9,800
05/08/2026 10,800 0.1 (0.93%) 72,499 770.4 0 0 10,700 11,700 9,700
04/08/2026 10,700 0.7 (7.%) 85,279 891.04 0 0 10,000 11,000 9,000
03/08/2026 10,000 -0.4 (-3.85%) 117,621 1,185.91 0 0 10,400 11,400 9,400
31/07/2026 10,400 -0.2 (-1.89%) 25,700 267.75 0 0 10,600 11,600 9,600
30/07/2026 10,600 0 (0%) 19,902 209.06 0 0 10,600 11,600 9,600
29/07/2026 10,600 0.5 (4.95%) 26,202 275.34 0 0 10,100 11,100 9,100
28/07/2026 10,100 0 (0%) 73,300 733.8 0 0 10,100 11,100 9,100
27/07/2026 10,100 -0.3 (-2.88%) 53,500 544.98 0 0 10,400 11,400 9,400
24/07/2026 10,400 -0.1 (-0.95%) 35,110 364.81 0 0 10,500 11,500 9,500
23/07/2026 10,500 -0.3 (-2.78%) 69,556 733.55 0 0 10,800 11,800 9,800
22/07/2026 10,800 -0.3 (-2.7%) 50,543 543.06 0 0 11,100 12,200 10,000
21/07/2026 11,100 -0.3 (-2.63%) 32,590 362.14 0 0 11,400 12,500 10,300
20/07/2026 11,400 -0.2 (-1.72%) 17,400 198 0 0 11,600 12,700 10,500
17/07/2026 11,600 -0.2 (-1.69%) 40,325 465.81 0 0 11,800 12,900 10,700
16/07/2026 11,800 -0.2 (-1.67%) 28,800 337.81 0 0 12,000 13,200 10,800
15/07/2026 12,000 -0.1 (-0.83%) 39,700 476.73 0 0 12,100 13,300 10,900
14/07/2026 12,100 -0.2 (-1.63%) 55,400 666.66 0 0 12,300 13,500 11,100
13/07/2026 12,300 -0.1 (-0.81%) 18,075 221.54 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 26,650 330.46 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 28,200 348.48 0 0 12,400 13,600 11,200
08/07/2026 12,400 -0.1 (-0.8%) 6,835 84.87 0 0 12,500 13,700 11,300
07/07/2026 12,500 0 (0%) 11,565 142.88 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.2 (-1.57%) 32,475 405.3 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 20,107 255.18 0 0 12,700 13,900 11,500
02/07/2026 12,700 0 (0%) 22,105 280.76 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 15,600 197.51 0 0 12,700 13,900 11,500
30/06/2026 12,700 0.1 (0.79%) 8,600 108.88 0 0 12,600 13,800 11,400
29/06/2026 12,600 -0.1 (-0.79%) 14,378 182.07 0 0 12,700 13,900 11,500
26/06/2026 12,700 -0.2 (-1.55%) 12,520 159.18 0 0 12,900 14,100 11,700
25/06/2026 12,900 0.1 (0.78%) 14,337 182.24 0 0 12,800 14,000 11,600
24/06/2026 12,800 -0.1 (-0.78%) 12,110 155.39 0 0 12,900 14,100 11,700
23/06/2026 12,900 -0.1 (-0.77%) 31,023 400.55 0 0 13,000 14,300 11,700
22/06/2026 13,000 0 (0%) 9,221 119.07 0 0 13,000 14,300 11,700
19/06/2026 13,000 -0.1 (-0.76%) 21,276 275.82 0 0 13,100 14,400 11,800
18/06/2026 13,100 0 (0%) 53,200 693.39 0 0 13,100 14,400 11,800
17/06/2026 13,100 -0.1 (-0.76%) 22,343 290.08 0 0 13,200 14,500 11,900
16/06/2026 13,200 -0.2 (-1.49%) 77,100 1,008.26 0 0 13,400 14,700 12,100
15/06/2026 13,400 -0.1 (-0.74%) 31,200 415.22 0 0 13,500 14,800 12,200
12/06/2026 13,500 0 (0%) 14,057 189.42 0 0 13,500 14,800 12,200
11/06/2026 13,500 -0.1 (-0.74%) 2,900 39.27 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 11,960 160.44 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 5,400 72.72 0 0 13,600 14,900 12,300
08/06/2026 13,600 -0.2 (-1.45%) 15,011 201.84 0 0 13,800 15,100 12,500
05/06/2026 13,800 0 (0%) 18,000 247.26 0 0 13,800 15,100 12,500
04/06/2026 13,800 0.1 (0.73%) 14,463 197.03 0 0 13,700 15,000 12,400
03/06/2026 13,700 0 (0%) 4,258 57.91 0 0 13,700 15,000 12,400
02/06/2026 13,700 0.1 (0.74%) 9,891 134.28 0 0 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 15,617 212.4 0 0 13,600 14,900 12,300
29/05/2026 13,600 0.1 (0.74%) 27,280 366.25 0 0 13,500 14,800 12,200
28/05/2026 13,500 -0.1 (-0.74%) 17,150 232.36 0 0 13,600 14,900 12,300
27/05/2026 13,600 -0.1 (-0.73%) 35,413 485.6 0 0 13,700 15,000 12,400
26/05/2026 13,700 -0.1 (-0.72%) 13,200 180.36 0 0 13,800 15,100 12,500
25/05/2026 13,800 0.2 (1.47%) 26,318 360.71 0 0 13,600 14,900 12,300
22/05/2026 13,600 0.1 (0.74%) 20,350 273.65 0 0 13,500 14,800 12,200
21/05/2026 13,500 -0.1 (-0.74%) 21,200 286.97 0 0 13,600 14,900 12,300
20/05/2026 13,600 -0.2 (-1.45%) 39,987 535.28 0 0 13,800 15,100 12,500
19/05/2026 13,800 0.2 (1.47%) 12,303 168.99 0 0 13,600 14,900 12,300
18/05/2026 13,600 -0.2 (-1.45%) 37,500 508.1 0 0 13,800 15,100 12,500
15/05/2026 13,800 -0.2 (-1.43%) 73,254 1,002.12 0 0 14,000 15,400 12,600
14/05/2026 14,000 0.1 (0.72%) 17,410 242.97 0 0 13,900 15,200 12,600
13/05/2026 13,900 -0.1 (-0.71%) 53,310 736.5 0 0 14,000 15,400 12,600
12/05/2026 14,000 -0.2 (-1.41%) 40,901 574.27 0 0 14,200 15,600 12,800
11/05/2026 14,200 -0.2 (-1.39%) 49,650 698.97 0 0 14,400 15,800 13,000
08/05/2026 14,400 0 (0%) 28,929 414.43 0 0 14,400 15,800 13,000
07/05/2026 14,400 0 (0%) 77,101 1,117.53 0 0 14,400 15,800 13,000
06/05/2026 14,400 -0.1 (-0.69%) 38,500 555.16 0 0 14,500 15,900 13,100
05/05/2026 14,500 -0.1 (-0.68%) 32,100 465.8 0 0 14,600 16,000 13,200
04/05/2026 14,600 -0.4 (-2.67%) 78,517 1,149.09 0 0 15,000 16,500 13,500
29/04/2026 15,000 -0.3 (-1.96%) 58,900 875.05 0 0 15,300 16,800 13,800

Dữ liệu lịch sử - BSC

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