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
13/11/2026 29,950 0.05 (0.17%) 600 17.99 0 0 29,900 31,950 27,850
12/11/2026 30,900 0 (0%) 2,000 61.8 0 0 30,900 33,050 28,750
11/11/2026 30,900 0 (0%) 600 18.55 0 0 30,900 33,050 28,750
10/11/2026 30,900 -0.1 (-0.32%) 8,200 249.95 0 0 31,000 33,150 28,850
09/11/2026 31,000 0.05 (0.16%) 1,300 40.32 0 0 30,950 33,100 28,800
06/11/2026 30,950 -0.05 (-0.16%) 1,800 55.13 0 0 31,000 33,150 28,850
05/11/2026 31,000 0.2 (0.65%) 1,000 30.9 0 0 30,800 32,950 28,650
04/11/2026 30,800 0 (0%) 2,100 64.68 0 0 30,800 32,950 28,650
03/11/2026 30,800 0.1 (0.33%) 5,600 168.56 0 0 30,700 32,800 28,600
02/11/2026 30,700 0.4 (1.32%) 4,500 137.68 0 0 30,300 32,400 28,200
30/10/2026 30,300 -1.45 (-4.57%) 49,000 1,481.13 0 0 31,750 33,950 29,550
29/10/2026 31,750 0.75 (2.42%) 8,200 248.56 0 0 31,000 33,150 28,850
28/10/2026 31,000 -0.3 (-0.96%) 32,200 996.8 0 0 31,300 33,450 29,150
27/10/2026 31,300 -0.4 (-1.26%) 12,300 385.61 0 0 31,700 33,900 29,500
26/10/2026 31,700 0.4 (1.28%) 1,100 34.9 0 0 31,300 33,450 29,150
23/10/2026 31,300 0 (0%) 300 9.39 0 0 31,300 33,450 29,150
22/10/2026 31,300 -0.2 (-0.63%) 1,200 37.5 0 0 31,500 33,700 29,300
21/10/2026 31,500 0 (0%) 400 12.6 0 0 31,500 33,700 29,300
20/10/2026 31,500 0 (0%) 1,700 53.55 0 0 31,500 33,700 29,300
19/10/2026 31,500 0 (0%) 600 19 0 0 31,500 33,700 29,300
16/10/2026 31,500 -0.25 (-0.79%) 1,900 59.92 0 0 31,750 33,950 29,550
15/10/2026 31,750 -0.05 (-0.16%) 400 12.63 0 0 31,800 34,000 29,600
14/10/2026 31,800 0 (0%) 600 18.23 0 0 31,800 34,000 29,600
13/10/2026 32,800 0 (0%) 200 6.56 0 0 32,800 35,050 30,550
12/10/2026 32,800 0 (0%) 2,500 81.99 0 0 32,800 35,050 30,550
09/10/2026 32,800 0 (0%) 600 19.64 0 0 32,800 35,050 30,550
08/10/2026 32,800 1 (3.14%) 5,400 171.82 0 0 31,800 34,000 29,600
07/10/2026 31,800 -1.05 (-3.2%) 1,500 49.14 0 0 32,850 35,100 30,600
06/10/2026 32,850 0.45 (1.39%) 600 19.53 0 0 32,400 34,650 30,150
05/10/2026 32,400 0 (0%) 3,700 119.88 0 0 32,400 34,650 30,150
02/10/2026 32,400 0.65 (2.05%) 400 12.96 0 0 31,750 33,950 29,550
01/10/2026 31,750 -0.7 (-2.16%) 3,800 123.07 0 0 32,450 34,700 30,200
30/09/2026 32,450 0.85 (2.69%) 1,600 50.5 0 0 31,600 33,800 29,400
29/09/2026 31,600 0.05 (0.16%) 5,000 157.99 0 0 31,550 33,750 29,350
28/09/2026 31,550 -0.05 (-0.16%) 3,200 101.11 0 0 31,600 33,800 29,400
25/09/2026 31,600 0 (0%) 7,300 230.54 0 0 31,600 33,800 29,400
24/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
23/09/2026 31,600 0 (0%) 2,200 69.42 0 0 31,600 33,800 29,400
22/09/2026 31,600 -0.9 (-2.77%) 6,800 215.88 0 0 32,500 34,750 30,250
21/09/2026 32,500 0 (0%) 400 13 0 0 32,500 34,750 30,250
18/09/2026 32,500 0.95 (3.01%) 100 3.25 0 0 31,550 33,750 29,350
17/09/2026 31,550 0 (0%) 100 3.16 0 0 31,550 33,750 29,350
16/09/2026 31,550 0 (0%) 300 9.47 0 0 31,550 33,750 29,350
15/09/2026 31,550 0 (0%) 400 12.67 0 0 31,550 33,750 29,350
14/09/2026 31,550 -0.35 (-1.1%) 3,700 116.76 0 0 31,900 34,100 29,700
11/09/2026 31,900 -0.1 (-0.31%) 300 9.57 0 0 32,000 34,200 29,800
10/09/2026 32,000 0 (0%) 5,000 160 0 0 32,000 34,200 29,800
09/09/2026 32,000 0 (0%) 2,100 66.87 0 0 32,000 34,200 29,800
08/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
07/09/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
04/09/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/09/2026 32,000 0 (0%) 2,200 70. 0 0 32,000 34,200 29,800
28/08/2026 32,000 0 (0%) 1,300 41.6 0 0 32,000 34,200 29,800
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/08/2026 32,000 -1.8 (-5.33%) 1,500 48.11 0 0 33,800 36,150 31,450
25/08/2026 33,800 0.8 (2.42%) 1,400 46.88 0 0 33,000 35,300 30,700
24/08/2026 33,000 0 (0%) 800 26.39 0 0 33,000 35,300 30,700
21/08/2026 33,000 0.8 (2.48%) 200 6.6 0 0 32,200 34,450 29,950
20/08/2026 32,200 0 (0%) 1,000 32.2 0 0 32,200 34,450 29,950
19/08/2026 32,200 0 (0%) 1,900 60.93 0 0 32,200 34,450 29,950
18/08/2026 32,200 0 (0%) 400 13.12 0 0 32,200 34,450 29,950
17/08/2026 32,200 0 (0%) 0 0 0 0 32,200 34,450 29,950
14/08/2026 32,200 0.2 (0.63%) 800 25.76 0 0 32,000 34,200 29,800
13/08/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
11/08/2026 32,500 0.5 (1.56%) 200 6.45 0 0 32,000 34,200 29,800
10/08/2026 32,000 0 (0%) 1,100 35.4 0 0 32,000 34,200 29,800
07/08/2026 32,000 0 (0%) 3,100 98.86 0 0 32,000 34,200 29,800
06/08/2026 32,000 0 (0%) 11,000 352 0 0 32,000 34,200 29,800
05/08/2026 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
04/08/2026 31,500 0 (0%) 11,500 362.25 0 0 31,500 33,700 29,300
03/08/2026 31,500 0 (0%) 100 3.15 0 0 31,500 33,700 29,300
31/07/2026 31,500 -0.4 (-1.25%) 5,500 173.38 0 0 31,900 34,100 29,700
30/07/2026 31,900 0.15 (0.47%) 1,500 47.73 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.25 (-0.78%) 1,900 60.06 0 0 32,000 34,200 29,800
28/07/2026 32,000 0 (0%) 700 22.4 0 0 32,000 34,200 29,800
27/07/2026 32,000 0.1 (0.31%) 4,500 143.19 0 0 31,900 34,100 29,700
24/07/2026 31,900 -0.1 (-0.31%) 4,500 143.22 0 0 32,000 34,200 29,800
23/07/2026 32,000 0.1 (0.31%) 8,000 256.53 0 0 31,900 34,100 29,700
22/07/2026 31,900 0.05 (0.16%) 11,300 357.68 0 0 31,850 34,050 29,650
21/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
20/07/2026 31,850 -0.15 (-0.47%) 15,500 492.7 0 0 32,000 34,200 29,800
17/07/2026 32,000 0.5 (1.59%) 4,300 136.42 0 0 31,500 33,700 29,300
16/07/2026 31,500 -0.5 (-1.56%) 1,600 50.4 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 7,900 252.7 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 4,900 156.8 0 0 32,000 34,200 29,800
13/07/2026 32,000 -0.2 (-0.62%) 1,900 61.4 0 0 32,200 34,450 29,950
10/07/2026 32,200 -0.65 (-1.98%) 1,500 48.51 0 0 32,850 35,100 30,600
09/07/2026 32,850 0.75 (2.34%) 1,300 41.96 0 0 32,100 34,300 29,900
08/07/2026 32,100 0 (0%) 600 19.38 0 0 32,100 34,300 29,900
07/07/2026 32,100 0.1 (0.31%) 4,000 128.42 0 0 32,000 34,200 29,800
06/07/2026 32,000 -0.5 (-1.54%) 1,600 51.5 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.65 (-1.96%) 100 3.25 0 0 33,150 35,450 30,850
02/07/2026 33,150 0 (0%) 0 0 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.15 (0.45%) 2,500 81.12 0 0 33,000 35,300 30,700
30/06/2026 33,000 -0.75 (-2.22%) 2,100 69.28 0 0 33,750 36,100 31,400
29/06/2026 33,750 1.25 (3.85%) 100 3.38 0 0 32,500 34,750 30,250
26/06/2026 32,500 0 (0%) 6,400 208 0 0 32,500 34,750 30,250
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/06/2026 32,500 0 (0%) 600 19.5 0 0 32,500 34,750 30,250
23/06/2026 32,500 0 (0%) 1,100 35.74 0 0 32,500 34,750 30,250
22/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 34,750 30,250
19/06/2026 32,500 0 (0%) 4,700 152.75 0 0 32,500 34,750 30,250
18/06/2026 32,500 0.5 (1.56%) 1,900 61.5 0 0 32,000 34,200 29,800
17/06/2026 32,000 -0.7 (-2.14%) 2,700 85.52 0 0 32,700 34,950 30,450
16/06/2026 32,700 -0.05 (-0.15%) 400 13.08 0 0 32,750 35,000 30,500
15/06/2026 32,750 0 (0%) 700 22.93 0 0 32,750 35,000 30,500
12/06/2026 32,750 0 (0%) 500 16.24 0 0 32,750 35,000 30,500
11/06/2026 32,750 -0.2 (-0.61%) 1,100 35.88 0 0 32,950 35,250 30,650
10/06/2026 32,950 0 (0%) 0 0 0 0 32,950 35,250 30,650
09/06/2026 32,950 -0.05 (-0.15%) 200 6.42 0 0 33,000 35,300 30,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
05/06/2026 33,000 1 (3.13%) 2,500 80.15 0 0 32,000 34,200 29,800
04/06/2026 32,000 0 (0%) 400 12.8 0 0 32,000 34,200 29,800
03/06/2026 32,000 0.65 (2.07%) 3,500 111. 0 0 31,350 33,500 29,200
02/06/2026 31,350 -2 (-6.%) 1,100 34.69 0 0 33,350 35,650 31,050
01/06/2026 33,350 1.45 (4.55%) 200 6.53 0 0 31,900 34,100 29,700
29/05/2026 31,900 0.05 (0.16%) 200 6.38 0 0 31,850 34,050 29,650
28/05/2026 31,850 -1.1 (-3.34%) 4,200 134.25 0 0 32,950 35,250 30,650
27/05/2026 33,950 -0.05 (-0.15%) 200 6.6 0 0 34,000 36,350 31,650
26/05/2026 34,000 2 (6.25%) 21,000 672.5 0 0 32,000 34,200 29,800
25/05/2026 32,000 0 (0%) 9,500 304.14 0 0 32,000 34,200 29,800
22/05/2026 32,000 -0.1 (-0.31%) 1,700 54.52 0 0 32,100 34,300 29,900
21/05/2026 32,100 -0.4 (-1.23%) 4,200 134.86 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 5,000 162.5 0 0 32,500 34,750 30,250
19/05/2026 32,500 0.5 (1.56%) 4,500 146.26 0 0 32,000 34,200 29,800
18/05/2026 32,000 0 (0%) 15,200 488.83 0 0 32,000 34,200 29,800
15/05/2026 32,000 -1.2 (-3.61%) 3,800 123.49 0 0 33,200 35,500 30,900
14/05/2026 33,200 0.2 (0.61%) 1,300 43.09 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.3 (0.92%) 2,200 72.07 0 0 32,700 34,950 30,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh