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 2,120 0.03 (1.44%) 400 0.85 0 0 2,090 2,230 1,950
28/10/2026 2,090 -0.04 (-1.88%) 1,200 2.53 0 0 2,130 2,270 1,990
27/10/2026 2,130 0.04 (1.91%) 1,200 2.55 0 0 2,090 2,230 1,950
26/10/2026 2,090 0 (0%) 11,300 23.63 0 0 2,090 2,230 1,950
23/10/2026 2,090 0.01 (0.48%) 9,300 19.67 0 0 2,080 2,220 1,940
22/10/2026 2,080 -0.04 (-1.89%) 12,600 26.38 0 0 2,120 2,260 1,980
21/10/2026 2,120 0 (0%) 30,700 64.6 0 0 2,120 2,260 1,980
20/10/2026 2,120 -0.01 (-0.47%) 15,500 32.2 0 0 2,130 2,270 1,990
19/10/2026 2,130 -0.03 (-1.39%) 21,800 45.76 0 0 2,160 2,310 2,010
16/10/2026 2,160 0.03 (1.41%) 8,900 18.91 0 0 2,130 2,270 1,990
15/10/2026 2,130 -0.03 (-1.39%) 6,800 14.57 0 0 2,160 2,310 2,010
14/10/2026 2,160 0 (0%) 9,200 19.86 0 0 2,160 2,310 2,010
13/10/2026 2,160 -0.01 (-0.46%) 2,000 4.3 0 0 2,170 2,320 2,020
12/10/2026 2,170 0.01 (0.46%) 3,800 8.15 0 0 2,160 2,310 2,010
09/10/2026 2,160 0 (0%) 46,700 101.38 0 0 2,160 2,310 2,010
08/10/2026 2,160 0.05 (2.37%) 39,000 84.12 0 0 2,110 2,250 1,970
07/10/2026 2,110 0 (0%) 3,400 7.15 0 0 2,110 2,250 1,970
06/10/2026 2,110 0 (0%) 39,800 83.73 0 0 2,110 2,250 1,970
05/10/2026 2,110 0.03 (1.44%) 52,200 111.14 0 0 2,080 2,220 1,940
02/10/2026 2,080 -0.04 (-1.89%) 5,500 11.48 0 0 2,120 2,260 1,980
01/10/2026 2,120 0.01 (0.47%) 20,900 43.5 0 0 2,110 2,250 1,970
30/09/2026 2,110 0.02 (0.96%) 4,300 9.06 0 0 2,090 2,230 1,950
29/09/2026 2,090 0.02 (0.97%) 23,500 49.13 0 0 2,070 2,210 1,930
28/09/2026 2,070 -0.02 (-0.96%) 5,700 11.89 0 0 2,090 2,230 1,950
25/09/2026 2,090 -0.06 (-2.79%) 15,500 33.7 0 0 2,150 2,300 2,000
24/09/2026 2,150 -0.09 (-4.02%) 154,400 345.4 0 0 2,240 2,390 2,090
23/09/2026 2,240 0 (0%) 7,100 15.9 0 0 2,240 2,390 2,090
22/09/2026 2,240 0.05 (2.28%) 19,600 43.13 0 0 2,190 2,340 2,040
21/09/2026 2,190 -0.06 (-2.67%) 1,500 3.33 0 0 2,250 2,400 2,100
18/09/2026 2,250 0 (0%) 8,800 19.62 0 0 2,250 2,400 2,100
17/09/2026 2,250 0.01 (0.45%) 5,400 11.97 0 0 2,240 2,390 2,090
16/09/2026 2,240 0 (0%) 34,100 75.51 0 0 2,240 2,390 2,090
15/09/2026 2,240 0.02 (0.9%) 8,800 19.49 0 0 2,220 2,370 2,070
14/09/2026 2,220 0 (0%) 20,100 45.03 0 0 2,220 2,370 2,070
11/09/2026 2,220 -0.07 (-3.06%) 13,100 29.26 0 0 2,290 2,450 2,130
10/09/2026 2,290 -0.01 (-0.43%) 3,800 8.64 0 0 2,300 2,460 2,140
09/09/2026 2,300 0.04 (1.77%) 12,800 28.98 0 0 2,260 2,410 2,110
08/09/2026 2,260 0 (0%) 53,200 120.44 0 0 2,260 2,410 2,110
07/09/2026 2,260 -0.02 (-0.88%) 17,900 40.71 0 0 2,280 2,430 2,130
04/09/2026 2,280 -0.01 (-0.44%) 15,400 35.09 0 0 2,290 2,450 2,130
03/09/2026 2,290 -0.02 (-0.87%) 9,800 22.6 0 0 2,310 2,470 2,150
28/08/2026 2,310 -0.04 (-1.7%) 24,800 57.31 0 0 2,350 2,510 2,190
27/08/2026 2,350 -0.1 (-4.08%) 113,500 263.65 0 0 2,450 2,620 2,280
26/08/2026 2,450 0.11 (4.7%) 15,300 36.54 0 0 2,340 2,500 2,180
25/08/2026 2,340 -0.01 (-0.43%) 13,900 32.29 0 0 2,350 2,510 2,190
24/08/2026 2,350 0.03 (1.29%) 7,300 17.03 0 0 2,320 2,480 2,160
21/08/2026 2,320 0.01 (0.43%) 4,100 9.62 0 0 2,310 2,470 2,150
20/08/2026 2,310 -0.08 (-3.35%) 15,300 35.53 0 0 2,390 2,550 2,230
19/08/2026 2,390 0.02 (0.84%) 4,100 9.73 0 0 2,370 2,530 2,210
18/08/2026 2,370 0.09 (3.95%) 7,900 18.74 0 0 2,280 2,430 2,130
17/08/2026 2,280 -0.16 (-6.56%) 44,900 102.91 0 0 2,440 2,610 2,270
14/08/2026 2,440 0.01 (0.41%) 1,000 2.47 0 0 2,430 2,600 2,260
13/08/2026 2,430 -0.04 (-1.62%) 1,500 3.66 0 0 2,470 2,640 2,300
12/08/2026 2,470 0.03 (1.23%) 13,400 32.73 0 0 2,440 2,610 2,270
11/08/2026 2,440 0.01 (0.41%) 13,900 34.2 0 0 2,430 2,600 2,260
10/08/2026 2,430 0.02 (0.83%) 3,700 9.01 0 0 2,410 2,570 2,250
07/08/2026 2,410 -0.12 (-4.74%) 36,100 87.22 0 0 2,530 2,700 2,360
06/08/2026 2,530 0.11 (4.55%) 18,200 44.02 0 0 2,420 2,580 2,260
05/08/2026 2,420 -0.09 (-3.59%) 67,500 164.71 0 0 2,510 2,680 2,340
04/08/2026 2,510 -0.14 (-5.28%) 50,000 125.36 0 0 2,650 2,830 2,470
03/08/2026 2,650 0.01 (0.38%) 34,600 90.14 0 0 2,640 2,820 2,460
31/07/2026 2,640 0 (0%) 27,800 72.48 0 0 2,640 2,820 2,460
30/07/2026 2,640 0.04 (1.54%) 18,400 48.19 0 0 2,600 2,780 2,420
29/07/2026 2,600 -0.11 (-4.06%) 107,500 280.63 0 0 2,710 2,890 2,530
28/07/2026 2,710 0.01 (0.37%) 106,700 288.7 0 0 2,700 2,880 2,520
27/07/2026 2,700 0.14 (5.47%) 206,000 551.65 0 0 2,560 2,730 2,390
24/07/2026 2,560 0.04 (1.59%) 96,500 246.42 0 0 2,520 2,690 2,350
23/07/2026 2,520 0.03 (1.2%) 101,500 255.2 0 0 2,490 2,660 2,320
22/07/2026 2,490 0.08 (3.32%) 59,700 148.08 0 0 2,410 2,570 2,250
21/07/2026 2,410 0.01 (0.42%) 127,600 313.18 0 0 2,400 2,560 2,240
20/07/2026 2,400 -0.08 (-3.23%) 102,800 252.25 0 0 2,480 2,650 2,310
17/07/2026 2,480 0.08 (3.33%) 53,900 131.49 0 0 2,400 2,560 2,240
16/07/2026 2,400 0.02 (0.84%) 27,000 63.7 0 0 2,380 2,540 2,220
15/07/2026 2,380 -0.01 (-0.42%) 30,800 73.96 0 0 2,390 2,550 2,230
14/07/2026 2,390 0.05 (2.14%) 22,200 52.19 0 0 2,340 2,500 2,180
13/07/2026 2,340 -0.04 (-1.68%) 51,700 121.94 0 0 2,380 2,540 2,220
10/07/2026 2,380 -0.13 (-5.18%) 161,700 387.25 0 0 2,510 2,680 2,340
09/07/2026 2,510 -0.02 (-0.79%) 129,600 328.28 0 0 2,530 2,700 2,360
08/07/2026 2,530 0.16 (6.75%) 316,000 792.63 0 0 2,370 2,530 2,210
07/07/2026 2,370 0.04 (1.72%) 74,200 173.22 0 0 2,330 2,490 2,170
06/07/2026 2,330 -0.05 (-2.1%) 16,600 39.11 0 0 2,380 2,540 2,220
03/07/2026 2,380 0 (0%) 24,700 58.61 0 0 2,380 2,540 2,220
02/07/2026 2,380 0.01 (0.42%) 17,800 42.39 0 0 2,370 2,530 2,210
01/07/2026 2,370 0 (0%) 63,200 150.41 0 0 2,370 2,530 2,210
30/06/2026 2,370 -0.01 (-0.42%) 20,000 47.5 0 0 2,380 2,540 2,220
29/06/2026 2,380 0 (0%) 28,000 66.53 0 0 2,380 2,540 2,220
26/06/2026 2,380 0 (0%) 41,000 97.3 0 0 2,380 2,540 2,220
25/06/2026 2,380 -0.02 (-0.83%) 21,700 51.83 0 0 2,400 2,560 2,240
24/06/2026 2,400 -0.01 (-0.41%) 20,400 48.82 0 0 2,410 2,570 2,250
23/06/2026 2,410 0.01 (0.42%) 4,100 9.81 0 0 2,400 2,560 2,240
22/06/2026 2,400 -0.01 (-0.41%) 7,700 18.67 0 0 2,410 2,570 2,250
19/06/2026 2,410 -0.03 (-1.23%) 27,400 66.86 0 0 2,440 2,610 2,270
18/06/2026 2,440 0.01 (0.41%) 78,900 191.08 0 0 2,430 2,600 2,260
17/06/2026 2,430 0 (0%) 12,800 31.15 0 0 2,430 2,600 2,260
16/06/2026 2,430 0.04 (1.67%) 67,700 165.51 0 0 2,390 2,550 2,230
15/06/2026 2,390 -0.01 (-0.42%) 37,300 89.47 0 0 2,400 2,560 2,240
12/06/2026 2,400 -0.04 (-1.64%) 103,900 250.19 0 0 2,440 2,610 2,270
11/06/2026 2,440 -0.02 (-0.81%) 45,100 109.08 0 0 2,460 2,630 2,290
10/06/2026 2,460 0.06 (2.5%) 114,300 278.23 0 0 2,400 2,560 2,240
09/06/2026 2,400 -0.01 (-0.41%) 28,700 68.2 0 0 2,410 2,570 2,250
08/06/2026 2,410 -0.02 (-0.82%) 74,300 177.98 0 0 2,430 2,600 2,260
05/06/2026 2,430 -0.04 (-1.62%) 22,200 54.39 0 0 2,470 2,640 2,300
04/06/2026 2,470 0 (0%) 47,900 117.17 0 0 2,470 2,640 2,300
03/06/2026 2,470 -0.01 (-0.4%) 51,100 126.28 0 0 2,480 2,650 2,310
02/06/2026 2,480 0.02 (0.81%) 40,200 99.32 0 0 2,460 2,630 2,290
01/06/2026 2,460 0 (0%) 133,700 328.21 0 0 2,460 2,630 2,290
29/05/2026 2,460 -0.04 (-1.6%) 43,500 107.49 0 0 2,500 2,670 2,330
28/05/2026 2,500 -0.01 (-0.4%) 73,000 180.48 0 0 2,510 2,680 2,340
27/05/2026 2,510 0.01 (0.4%) 53,900 134.67 0 0 2,500 2,670 2,330
26/05/2026 2,500 -0.01 (-0.4%) 69,400 173.12 0 0 2,510 2,680 2,340
25/05/2026 2,510 0 (0%) 7,800 19.6 0 0 2,510 2,680 2,340
22/05/2026 2,510 -0.03 (-1.18%) 111,700 282.3 0 0 2,540 2,710 2,370
21/05/2026 2,540 -0.03 (-1.17%) 59,000 150.37 0 0 2,570 2,740 2,400
20/05/2026 2,570 -0.02 (-0.77%) 96,000 246.69 0 0 2,590 2,770 2,410
19/05/2026 2,590 -0.01 (-0.38%) 43,900 114.2 0 0 2,600 2,780 2,420
18/05/2026 2,600 -0.02 (-0.76%) 78,000 202.71 0 0 2,620 2,800 2,440
15/05/2026 2,620 0.02 (0.77%) 70,200 183.07 0 0 2,600 2,780 2,420
14/05/2026 2,600 -0.01 (-0.38%) 51,200 133.2 0 0 2,610 2,790 2,430
13/05/2026 2,610 -0.01 (-0.38%) 51,700 134.35 0 0 2,620 2,800 2,440
12/05/2026 2,620 0.01 (0.38%) 47,700 123.99 0 0 2,610 2,790 2,430
11/05/2026 2,610 -0.02 (-0.76%) 58,900 153.62 0 0 2,630 2,810 2,450
08/05/2026 2,630 0 (0%) 46,000 121.26 0 0 2,630 2,810 2,450
07/05/2026 2,630 0.01 (0.38%) 41,200 110.11 0 0 2,620 2,800 2,440
06/05/2026 2,620 0.01 (0.38%) 22,400 58.35 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.06 (-2.25%) 116,900 307.05 0 0 2,670 2,850 2,490
04/05/2026 2,670 -0.08 (-2.91%) 99,800 266.39 0 0 2,750 2,940 2,560
29/04/2026 2,750 -0.07 (-2.48%) 103,900 290.65 0 0 2,820 3,010 2,630

Dữ liệu lịch sử - BSC

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