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 2,600 0 (0%) 47,780 121.39 0 0 2,600 2,800 2,400
27/10/2026 2,600 0 (0%) 272,567 704.35 0 0 2,600 2,800 2,400
26/10/2026 2,600 -0.1 (-3.7%) 669,036 1,712.23 0 0 2,700 2,900 2,500
23/10/2026 2,700 -0.2 (-6.9%) 413,706 1,161.18 0 0 2,900 3,100 2,700
22/10/2026 2,900 0 (0%) 192,940 551.21 0 0 2,900 3,100 2,700
21/10/2026 2,900 -0.2 (-6.45%) 681,687 2,012.6 0 0 3,100 3,400 2,800
20/10/2026 3,100 0.1 (3.33%) 152,331 471.41 0 0 3,000 3,300 2,700
19/10/2026 3,000 0.1 (3.45%) 255,105 759.92 0 0 2,900 3,100 2,700
16/10/2026 2,900 0.1 (3.57%) 156,545 454.51 0 0 2,800 3,000 2,600
15/10/2026 2,800 -0.1 (-3.45%) 234,153 665.1 0 0 2,900 3,100 2,700
14/10/2026 2,900 -0.1 (-3.33%) 323,101 935.05 0 0 3,000 3,300 2,700
13/10/2026 3,000 0 (0%) 222,201 649.21 0 0 3,000 3,300 2,700
12/10/2026 3,000 -0.2 (-6.25%) 520,608 1,549.29 0 0 3,200 3,500 2,900
09/10/2026 3,200 -0.1 (-3.03%) 363,350 1,131.09 0 0 3,300 3,600 3,000
08/10/2026 3,300 0 (0%) 197,857 634.62 0 0 3,300 3,600 3,000
07/10/2026 3,300 -0.1 (-2.94%) 348,556 1,128.49 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.2 (-5.56%) 291,130 985.48 0 0 3,600 3,900 3,300
05/10/2026 3,600 -0.1 (-2.7%) 209,511 750.24 0 0 3,700 4,000 3,400
02/10/2026 3,700 0.1 (2.78%) 196,870 718.87 0 0 3,600 3,900 3,300
01/10/2026 3,600 -0.1 (-2.7%) 121,360 446.71 0 0 3,700 4,000 3,400
30/09/2026 3,700 -0.1 (-2.63%) 137,070 517.02 0 0 3,800 4,100 3,500
29/09/2026 3,800 0.1 (2.7%) 125,393 474.29 0 0 3,700 4,000 3,400
28/09/2026 3,700 -0.1 (-2.63%) 281,779 1,049.56 0 0 3,800 4,100 3,500
25/09/2026 3,800 0 (0%) 400,753 1,571.09 0 0 3,800 4,100 3,500
24/09/2026 3,800 -0.1 (-2.56%) 417,921 1,620.09 0 0 3,900 4,200 3,600
23/09/2026 3,900 -0.4 (-9.3%) 524,668 2,109.22 0 0 4,300 4,700 3,900
22/09/2026 4,300 0.3 (7.5%) 511,039 2,170.59 0 0 4,000 4,400 3,600
21/09/2026 4,000 -0.4 (-9.09%) 463,976 1,897.91 0 0 4,400 4,800 4,000
18/09/2026 4,400 0.3 (7.32%) 986,231 4,323.87 0 0 4,100 4,500 3,700
17/09/2026 4,100 0.3 (7.89%) 1,024,806 4,183.76 0 0 3,800 4,100 3,500
16/09/2026 3,800 0.3 (8.57%) 519,899 1,959.51 0 0 3,500 3,800 3,200
15/09/2026 3,500 0.1 (2.94%) 563,110 2,035.56 0 0 3,400 3,700 3,100
14/09/2026 3,400 0 (0%) 465,696 1,628.65 0 0 3,400 3,700 3,100
11/09/2026 3,400 0 (0%) 232,698 789.36 0 0 3,400 3,700 3,100
10/09/2026 3,400 0.3 (9.68%) 678,995 2,287.78 0 0 3,100 3,400 2,800
09/09/2026 3,100 -0.1 (-3.13%) 86,805 270.32 0 0 3,200 3,500 2,900
08/09/2026 3,200 -0.1 (-3.03%) 435,231 1,396.02 0 0 3,300 3,600 3,000
07/09/2026 3,300 -0.1 (-2.94%) 54,935 184.13 0 0 3,400 3,700 3,100
04/09/2026 3,400 0.1 (3.03%) 216,512 736.61 0 0 3,300 3,600 3,000
03/09/2026 3,300 0 (0%) 79,558 265.87 0 0 3,300 3,600 3,000
28/08/2026 3,300 -0.1 (-2.94%) 233,601 794.84 0 0 3,400 3,700 3,100
27/08/2026 3,400 -0.1 (-2.86%) 197,504 688.97 0 0 3,500 3,800 3,200
26/08/2026 3,500 -0.1 (-2.78%) 270,932 947.04 0 0 3,600 3,900 3,300
25/08/2026 3,600 0.2 (5.88%) 166,943 585.03 0 0 3,400 3,700 3,100
24/08/2026 3,400 -0.1 (-2.86%) 139,060 475.69 0 0 3,500 3,800 3,200
21/08/2026 3,500 0.2 (6.06%) 274,629 956.26 0 0 3,300 3,600 3,000
20/08/2026 3,300 -0.1 (-2.94%) 73,200 246.3 0 0 3,400 3,700 3,100
19/08/2026 3,400 0.1 (3.03%) 233,423 771. 0 0 3,300 3,600 3,000
18/08/2026 3,300 0 (0%) 233,699 778.94 0 0 3,300 3,600 3,000
17/08/2026 3,300 -0.2 (-5.71%) 596,490 1,993.42 0 0 3,500 3,800 3,200
14/08/2026 3,500 -0.1 (-2.78%) 644,321 2,220.28 0 0 3,600 3,900 3,300
13/08/2026 3,600 0.3 (9.09%) 1,389,122 4,995.82 0 0 3,300 3,600 3,000
12/08/2026 3,300 0.3 (10%) 791,769 2,571.71 0 0 3,000 3,300 2,700
11/08/2026 3,000 0.2 (7.14%) 422,047 1,265.87 0 0 2,800 3,000 2,600
10/08/2026 2,800 -0.1 (-3.45%) 245,706 722.37 0 0 2,900 3,100 2,700
07/08/2026 2,900 0.2 (7.41%) 642,584 1,841.87 0 0 2,700 2,900 2,500
06/08/2026 2,700 -0.1 (-3.57%) 123,700 344.4 0 0 2,800 3,000 2,600
05/08/2026 2,800 -0.1 (-3.45%) 337,536 949.85 130,200 369.24 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 370,197 1,050.21 648,300 1,782.9 2,900 3,100 2,700
03/08/2026 2,900 0.2 (7.41%) 424,232 1,213.5 0 0 2,700 2,900 2,500
31/07/2026 2,700 -0.1 (-3.57%) 173,703 478.22 0 0 2,800 3,000 2,600
30/07/2026 2,800 0.2 (7.69%) 269,144 724.01 0 0 2,600 2,800 2,400
29/07/2026 2,600 0.1 (4%) 203,674 510.54 0 0 2,500 2,700 2,300
28/07/2026 2,500 0 (0%) 61,914 149.87 0 0 2,500 2,700 2,300
27/07/2026 2,500 0 (0%) 111,401 268.22 0 0 2,500 2,700 2,300
24/07/2026 2,500 -0.1 (-3.85%) 261,957 642. 0 0 2,600 2,800 2,400
23/07/2026 2,600 0 (0%) 224,614 567.29 0 0 2,600 2,800 2,400
22/07/2026 2,600 -0.1 (-3.7%) 325,319 841.53 0 0 2,700 2,900 2,500
21/07/2026 2,700 0 (0%) 150,029 397.63 0 0 2,700 2,900 2,500
20/07/2026 2,700 0 (0%) 379,579 996.62 0 0 2,700 2,900 2,500
17/07/2026 2,700 -0.1 (-3.57%) 353,846 959.33 0 0 2,800 3,000 2,600
16/07/2026 2,800 -0.2 (-6.67%) 590,285 1,681.6 0 0 3,000 3,300 2,700
15/07/2026 3,000 0.1 (3.45%) 513,451 1,525.44 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.1 (-3.33%) 1,599,409 4,961.93 0 0 3,000 3,300 2,700
13/07/2026 3,000 0.2 (7.14%) 840,061 2,512.15 0 0 2,800 3,000 2,600
10/07/2026 2,800 0.2 (7.69%) 493,943 1,362.81 0 0 2,600 2,800 2,400
09/07/2026 2,600 -0.1 (-3.7%) 110,204 293.03 0 0 2,700 2,900 2,500
08/07/2026 2,700 0.2 (8%) 746,239 1,962.56 0 0 2,500 2,700 2,300
07/07/2026 2,500 0 (0%) 140,614 349.31 0 0 2,500 2,700 2,300
06/07/2026 2,500 -0.1 (-3.85%) 252,039 633.99 0 0 2,600 2,800 2,400
03/07/2026 2,600 -0.1 (-3.7%) 259,696 677.17 0 0 2,700 2,900 2,500
02/07/2026 2,700 0.2 (8%) 712,832 1,900.01 0 0 2,500 2,700 2,300
01/07/2026 2,500 0.2 (8.7%) 136,116 334.61 0 0 2,300 2,500 2,100
30/06/2026 2,300 -0.1 (-4.17%) 169,550 395.49 0 0 2,400 2,600 2,200
29/06/2026 2,400 -0.1 (-4%) 286,222 691.79 0 0 2,500 2,700 2,300
26/06/2026 2,500 0 (0%) 192,205 486.76 0 0 2,500 2,700 2,300
25/06/2026 2,500 0 (0%) 411,522 1,002.48 0 0 2,500 2,700 2,300
24/06/2026 2,500 -0.2 (-7.41%) 632,248 1,597.54 0 0 2,700 2,900 2,500
23/06/2026 2,700 -0.3 (-10%) 977,740 2,679.61 0 0 3,000 3,300 2,700
22/06/2026 3,000 0 (0%) 272,230 794.51 0 0 3,000 3,300 2,700
19/06/2026 3,000 0.1 (3.45%) 264,012 771.33 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.1 (-3.33%) 667,489 1,955.87 0 0 3,000 3,300 2,700
17/06/2026 3,000 -0.3 (-9.09%) 662,285 2,019.95 0 0 3,300 3,600 3,000
16/06/2026 3,300 0.3 (10%) 1,182,026 3,865.45 0 0 3,000 3,300 2,700
15/06/2026 3,000 0.2 (7.14%) 796,284 2,318.38 0 0 2,800 3,000 2,600
12/06/2026 2,800 0 (0%) 1,622,886 4,644.79 0 0 2,800 3,000 2,600
11/06/2026 2,800 0.2 (7.69%) 257,577 721.22 0 0 2,600 2,800 2,400
10/06/2026 2,600 0.2 (8.33%) 378,498 983.11 0 0 2,400 2,600 2,200
09/06/2026 2,400 0.2 (9.09%) 459,403 1,085.23 0 0 2,200 2,400 2,000
08/06/2026 2,200 0.1 (4.76%) 138,586 282.7 0 0 2,100 2,300 1,900
05/06/2026 2,100 0 (0%) 213,578 435.07 0 0 2,100 2,300 1,900
04/06/2026 2,100 -0.2 (-8.7%) 100,289 217.75 0 0 2,300 2,500 2,100
03/06/2026 2,300 0.1 (4.55%) 873,163 2,057.09 0 0 2,200 2,400 2,000
02/06/2026 2,200 0.2 (10%) 174,466 383.78 0 0 2,000 2,200 1,800
01/06/2026 2,000 0.1 (5.26%) 115,302 230.6 0 0 1,900 2,000 1,800
29/05/2026 1,900 -0.1 (-5%) 89,301 172.04 0 0 2,000 2,200 1,800
28/05/2026 2,000 0 (0%) 152,782 305.53 0 0 2,000 2,200 1,800
27/05/2026 2,000 -0.1 (-4.76%) 31,271 62.47 0 0 2,100 2,300 1,900
26/05/2026 2,100 0 (0%) 82,300 165.16 0 0 2,100 2,300 1,900
25/05/2026 2,100 0 (0%) 99,505 202.32 0 0 2,100 2,300 1,900
22/05/2026 2,100 0 (0%) 35,302 71.49 0 0 2,100 2,300 1,900
21/05/2026 2,100 0 (0%) 96,274 200.5 0 0 2,100 2,300 1,900
20/05/2026 2,100 0.1 (5%) 70,431 140.5 0 0 2,000 2,200 1,800
19/05/2026 2,000 0 (0%) 103,001 215.73 0 0 2,000 2,200 1,800
18/05/2026 2,000 0 (0%) 30,533 61.07 0 0 2,000 2,200 1,800
15/05/2026 2,000 0 (0%) 64,102 128.19 0 0 2,000 2,200 1,800
14/05/2026 2,000 0 (0%) 52,679 105.36 0 0 2,000 2,200 1,800
13/05/2026 2,000 -0.1 (-4.76%) 43,515 87.52 0 0 2,100 2,300 1,900
12/05/2026 2,100 0 (0%) 113,910 228.43 0 0 2,100 2,300 1,900
11/05/2026 2,100 0 (0%) 305,491 627.05 0 0 2,100 2,300 1,900
08/05/2026 2,100 0 (0%) 2,203 4.46 0 0 2,100 2,300 1,900
07/05/2026 2,100 0 (0%) 123,730 259.44 0 0 2,100 2,300 1,900
06/05/2026 2,100 0 (0%) 65,572 137.85 0 0 2,100 2,300 1,900
05/05/2026 2,100 0 (0%) 77,171 162.18 0 0 2,100 2,300 1,900
04/05/2026 2,100 0 (0%) 131,123 275.37 0 0 2,100 2,300 1,900
29/04/2026 2,100 0 (0%) 62,569 131.72 0 0 2,100 2,300 1,900
28/04/2026 2,100 0 (0%) 85,227 178.97 0 0 2,100 2,300 1,900

Dữ liệu lịch sử - BSC

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