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
30/10/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
29/10/2026 10,400 0 (0%) 2,001 20.79 0 0 10,400 11,400 9,400
28/10/2026 10,400 0 (0%) 3,001 31.22 0 0 10,400 11,400 9,400
27/10/2026 10,400 0 (0%) 2,811 29.24 0 0 10,400 11,400 9,400
26/10/2026 10,400 -0.1 (-0.95%) 8,435 87.75 0 0 10,500 11,500 9,500
23/10/2026 10,500 0 (0%) 4,927 52.32 0 0 10,500 11,500 9,500
22/10/2026 10,500 0 (0%) 11,978 124.93 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 5,801 60.7 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 4,700 48.91 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 3,200 33.35 0 0 10,500 11,500 9,500
16/10/2026 10,500 -0.1 (-0.94%) 13,700 143.36 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 15,480 162.53 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 7,128 75.47 0 0 10,600 11,600 9,600
13/10/2026 10,600 -0.1 (-0.93%) 14,218 148.62 0 0 10,700 11,700 9,700
12/10/2026 10,700 0 (0%) 914 9.71 0 0 10,700 11,700 9,700
09/10/2026 10,700 -0.1 (-0.93%) 5,100 53.44 0 0 10,800 11,800 9,800
08/10/2026 10,800 0 (0%) 1,600 17.13 0 0 10,800 11,800 9,800
07/10/2026 10,800 0.2 (1.89%) 300 3.23 0 0 10,600 11,600 9,600
06/10/2026 10,600 -0.1 (-0.93%) 8,901 93.55 0 0 10,700 11,700 9,700
05/10/2026 10,700 -0.1 (-0.93%) 200 2.14 0 0 10,800 11,800 9,800
02/10/2026 10,800 0.1 (0.93%) 187 2.01 0 0 10,700 11,700 9,700
01/10/2026 10,700 0 (0%) 5,124 54.83 0 0 10,700 11,700 9,700
30/09/2026 10,700 0 (0%) 1,100 11.86 0 0 10,700 11,700 9,700
29/09/2026 10,700 0.1 (0.94%) 7,212 76.56 0 0 10,600 11,600 9,600
28/09/2026 10,600 0 (0%) 4,860 51.89 0 0 10,600 11,600 9,600
25/09/2026 10,600 0 (0%) 9,844 104.33 0 0 10,600 11,600 9,600
24/09/2026 10,600 -0.2 (-1.85%) 4,000 41.85 0 0 10,800 11,800 9,800
23/09/2026 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,700 9,700
22/09/2026 10,700 -0.1 (-0.93%) 700 7.51 0 0 10,800 11,800 9,800
21/09/2026 10,800 0.1 (0.93%) 2,200 23.6 0 0 10,700 11,700 9,700
18/09/2026 10,700 -0.2 (-1.83%) 8,134 88.08 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.2 (1.87%) 8,742 95.14 0 0 10,700 11,700 9,700
16/09/2026 10,700 0.2 (1.9%) 7,289 77.35 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 14,476 152.91 0 0 10,500 11,500 9,500
14/09/2026 10,500 -0.1 (-0.94%) 15,127 159.55 0 0 10,600 11,600 9,600
11/09/2026 10,600 0.1 (0.95%) 4,607 48.68 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 8,280 87.68 0 0 10,500 11,500 9,500
09/09/2026 10,500 -0.2 (-1.87%) 17,418 183.6 0 0 10,700 11,700 9,700
08/09/2026 10,700 0.5 (4.9%) 24,969 265.31 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 10,975 112.05 0 0 10,200 11,200 9,200
04/09/2026 10,200 0.1 (0.99%) 14,792 148.33 0 0 10,100 11,100 9,100
03/09/2026 10,100 0 (0%) 4,600 46.05 0 0 10,100 11,100 9,100
28/08/2026 10,100 0 (0%) 4,235 42.75 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
26/08/2026 10,100 0 (0%) 5,700 57.57 0 0 10,100 11,100 9,100
25/08/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
24/08/2026 10,100 0 (0%) 4,400 44.14 0 0 10,100 11,100 9,100
21/08/2026 10,100 -0.1 (-0.98%) 600 6.03 0 0 10,200 11,200 9,200
20/08/2026 10,200 0.1 (0.99%) 183 1.87 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.1 (-0.98%) 9,900 99.23 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 402 4.07 0 0 10,200 11,200 9,200
17/08/2026 10,200 0.1 (0.99%) 336 3.41 0 0 10,100 11,100 9,100
14/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/08/2026 10,100 -0.1 (-0.98%) 1,000 10.02 0 0 10,200 11,200 9,200
12/08/2026 10,200 0 (0%) 5,366 53.7 0 0 10,200 11,200 9,200
11/08/2026 10,200 0 (0%) 3,300 33.36 0 0 10,200 11,200 9,200
10/08/2026 10,200 0.1 (0.99%) 2,200 22.23 0 0 10,100 11,100 9,100
07/08/2026 10,100 -0.1 (-0.98%) 500 5.05 0 0 10,200 11,200 9,200
06/08/2026 10,200 0.2 (2%) 100 1.02 0 0 10,000 11,000 9,000
05/08/2026 10,000 -0.1 (-0.99%) 8,700 87.06 0 0 10,100 11,100 9,100
04/08/2026 10,100 -0.1 (-0.98%) 9,100 91.03 0 0 10,200 11,200 9,200
03/08/2026 10,200 0 (0%) 150 1.53 0 0 10,200 11,200 9,200
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
29/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
28/07/2026 10,200 0 (0%) 300 3.03 0 0 10,200 11,200 9,200
27/07/2026 10,200 0 (0%) 300 3.03 0 0 10,200 11,200 9,200
24/07/2026 10,200 -0.1 (-0.97%) 4,800 47.75 0 0 10,300 11,300 9,300
23/07/2026 10,300 0.3 (3%) 4,200 42.07 0 0 10,000 11,000 9,000
22/07/2026 10,000 0 (0%) 1,767 17.88 0 0 10,000 11,000 9,000
21/07/2026 10,000 0 (0%) 2,900 29.04 0 0 10,000 11,000 9,000
20/07/2026 10,000 -0.5 (-4.76%) 12,100 121.04 0 0 10,500 11,500 9,500
17/07/2026 10,500 0.5 (5%) 119 1.25 0 0 10,000 11,000 9,000
16/07/2026 10,000 -0.4 (-3.85%) 14,608 146.3 0 0 10,400 11,400 9,400
15/07/2026 10,400 0 (0%) 434 4.51 0 0 10,400 11,400 9,400
14/07/2026 10,400 0 (0%) 2,713 28.22 0 0 10,400 11,400 9,400
13/07/2026 10,400 0.2 (1.96%) 6,400 65.46 0 0 10,200 11,200 9,200
10/07/2026 10,200 0.1 (0.99%) 2,305 23.29 0 0 10,100 11,100 9,100
09/07/2026 10,100 0 (0%) 16,058 161.13 0 0 10,100 11,100 9,100
08/07/2026 11,500 0.1 (0.88%) 2,001 22.85 0 0 11,400 12,500 10,300
07/07/2026 11,400 0.1 (0.88%) 1,000 11.42 0 0 11,300 12,400 10,200
06/07/2026 11,300 0 (0%) 8,301 93.96 0 0 11,300 12,400 10,200
03/07/2026 11,300 -0.1 (-0.88%) 10,400 118.05 0 0 11,400 12,500 10,300
02/07/2026 11,400 0 (0%) 700 7.98 0 0 11,400 12,500 10,300
01/07/2026 11,400 0 (0%) 1,000 11.41 0 0 11,400 12,500 10,300
30/06/2026 11,400 0 (0%) 8,200 91.89 0 0 11,400 12,500 10,300
29/06/2026 11,400 0.1 (0.88%) 300 3.42 0 0 11,300 12,400 10,200
26/06/2026 11,300 0 (0%) 901 10.13 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 2,200 24.67 0 0 11,300 12,400 10,200
24/06/2026 11,300 0.1 (0.89%) 3,802 42.58 0 0 11,200 12,300 10,100
23/06/2026 11,200 0 (0%) 8,000 89.74 0 0 11,200 12,300 10,100
22/06/2026 11,200 -0.1 (-0.88%) 2,100 23.68 0 0 11,300 12,400 10,200
19/06/2026 11,300 0 (0%) 200 2.28 0 0 11,300 12,400 10,200
18/06/2026 11,300 0 (0%) 4,400 49.74 0 0 11,300 12,400 10,200
17/06/2026 11,300 0 (0%) 2,500 28.22 0 0 11,300 12,400 10,200
16/06/2026 11,300 0 (0%) 25,700 290.44 0 0 11,300 12,400 10,200
15/06/2026 11,300 0 (0%) 2,800 31.42 0 0 11,300 12,400 10,200
12/06/2026 11,300 -0.1 (-0.88%) 4,300 48.65 0 0 11,400 12,500 10,300
11/06/2026 11,400 0.1 (0.88%) 2,200 24.89 12,487 141.1 11,300 12,400 10,200
10/06/2026 11,300 0 (0%) 1,900 21.41 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 2,100 23.75 0 0 11,300 12,400 10,200
08/06/2026 11,300 -0.1 (-0.88%) 12,200 137.91 0 0 11,400 12,500 10,300
05/06/2026 11,400 0 (0%) 1,600 18.26 0 0 11,400 12,500 10,300
04/06/2026 11,400 0.1 (0.88%) 800 9.09 0 0 11,300 12,400 10,200
03/06/2026 11,300 -0.2 (-1.74%) 600 6.8 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 118 1.36 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 1,200 13.7 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1,520 17.06 0 0 11,500 12,600 10,400
28/05/2026 11,500 0.1 (0.88%) 300 3.45 0 0 11,400 12,500 10,300
27/05/2026 11,400 0 (0%) 1,604 18.18 0 0 11,400 12,500 10,300
26/05/2026 11,400 0.1 (0.88%) 10,300 116.53 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 6,200 70.06 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 1,400 15.83 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.1 (-0.88%) 15,000 169.56 0 0 11,400 12,500 10,300
20/05/2026 11,400 0.1 (0.88%) 12,200 136.98 0 0 11,300 12,400 10,200
19/05/2026 11,300 -0.1 (-0.88%) 3,400 38.43 0 0 11,400 12,500 10,300
18/05/2026 11,400 0.1 (0.88%) 10,300 116.34 0 0 11,300 12,400 10,200
15/05/2026 11,300 -0.2 (-1.74%) 36,900 417.3 0 0 11,500 12,600 10,400
14/05/2026 11,500 0 (0%) 8,101 92.48 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 6,700 76.45 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 23,216 264.82 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 2,900 33.16 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 300 3.47 0 0 11,500 12,600 10,400
07/05/2026 11,500 0 (0%) 1,600 18.42 0 0 11,500 12,600 10,400
06/05/2026 11,500 -0.1 (-0.86%) 2,300 26.46 0 0 11,600 12,700 10,500
05/05/2026 11,600 0.1 (0.87%) 400 4.65 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.1 (0.88%) 13,800 158.41 0 0 11,400 12,500 10,300

Dữ liệu lịch sử - BSC

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