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 9,400 0 (0%) 0 0 0 0 9,400 0 0
28/10/2026 9,400 -0.24 (-2.49%) 303,500 2,913.02 0 0 9,640 10,300 8,970
27/10/2026 9,640 -0.03 (-0.31%) 2,800 26.69 0 0 9,670 10,300 9,000
26/10/2026 9,670 -0.03 (-0.31%) 2,200 21.31 0 0 9,700 10,350 9,030
23/10/2026 9,700 -0.09 (-0.92%) 209,200 2,032.39 0 0 9,790 10,450 9,110
22/10/2026 9,790 -0.19 (-1.9%) 3,300 32.47 0 0 9,980 10,650 9,290
21/10/2026 9,980 -0.02 (-0.2%) 8,300 80.54 0 0 10,000 10,700 9,300
20/10/2026 10,000 -0.05 (-0.5%) 47,700 455.99 0 0 10,050 10,750 9,350
19/10/2026 10,050 0.06 (0.6%) 7,400 74.22 0 0 9,990 10,650 9,300
16/10/2026 9,990 -0.11 (-1.09%) 10,100 100.81 0 0 10,100 10,800 9,400
15/10/2026 10,100 -0.1 (-0.98%) 6,300 63.63 0 0 10,200 10,900 9,490
14/10/2026 10,200 -0.05 (-0.49%) 4,200 42.86 0 0 10,250 10,950 9,540
13/10/2026 10,250 -0.2 (-1.91%) 7,000 71.45 0 0 10,450 11,150 9,720
12/10/2026 10,450 0.4 (3.98%) 9,900 101.4 135,000 1,269 10,050 10,750 9,350
09/10/2026 10,050 0.28 (2.87%) 7,600 74.15 0 0 9,770 10,450 9,090
08/10/2026 9,770 -0.73 (-6.95%) 20,100 198.63 0 0 10,500 11,200 9,770
07/10/2026 10,500 0.4 (3.96%) 25,600 255.84 0 0 10,100 10,800 9,400
06/10/2026 10,100 0 (0%) 11,800 118.52 0 0 10,100 10,800 9,400
05/10/2026 10,100 -0.3 (-2.88%) 2,300 23.2 0 0 10,400 11,100 9,680
02/10/2026 10,400 -0.05 (-0.48%) 4,200 42.81 0 0 10,450 11,150 9,720
01/10/2026 10,450 0.2 (1.95%) 3,000 30.47 0 0 10,250 10,950 9,540
30/09/2026 10,250 -0.75 (-6.82%) 13,300 136.46 0 0 11,000 11,750 10,250
29/09/2026 11,000 0.5 (4.76%) 8,600 95.64 0 0 10,500 11,200 9,770
28/09/2026 10,500 0.5 (5%) 3,200 32.52 0 0 10,000 10,700 9,300
25/09/2026 10,000 0 (0%) 6,500 63.6 0 0 10,000 10,700 9,300
24/09/2026 10,000 0 (0%) 1,100 11. 0 0 10,000 10,700 9,300
23/09/2026 10,000 -0.2 (-1.96%) 5,800 58.24 0 0 10,200 10,900 9,490
22/09/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 10,900 9,490
21/09/2026 10,200 -0.2 (-1.92%) 7,000 72.5 0 0 10,400 11,100 9,680
18/09/2026 10,400 0.2 (1.96%) 3,000 30.89 0 0 10,200 10,900 9,490
17/09/2026 10,200 0.3 (3.03%) 28,000 267.63 0 0 9,900 10,550 9,210
16/09/2026 9,900 -0.07 (-0.7%) 14,800 147.29 0 0 9,970 10,650 9,280
15/09/2026 9,970 0.07 (0.71%) 1,800 17.72 0 0 9,900 10,550 9,210
14/09/2026 9,900 -0.25 (-2.46%) 4,300 42.74 1,065,000 10,117.5 10,150 10,850 9,440
11/09/2026 10,150 0.27 (2.73%) 48,100 487.25 0 0 9,880 10,550 9,190
10/09/2026 9,880 0.09 (0.92%) 4,400 43.47 0 0 9,790 10,450 9,110
09/09/2026 9,790 0.09 (0.93%) 52,800 512.72 0 0 9,700 10,350 9,030
08/09/2026 9,700 -0.28 (-2.81%) 33,600 327.44 0 0 9,980 10,650 9,290
07/09/2026 9,980 -0.12 (-1.19%) 3,000 29.84 0 0 10,100 10,800 9,400
04/09/2026 10,100 -0.15 (-1.46%) 25,200 249.88 0 0 10,250 10,950 9,540
03/09/2026 10,250 -0.15 (-1.44%) 11,800 119.81 0 0 10,400 11,100 9,680
28/08/2026 10,400 0.6 (6.12%) 224,100 2,328.67 0 0 9,800 10,450 9,120
27/08/2026 9,800 0.3 (3.16%) 23,200 224.75 0 0 9,500 10,150 8,840
26/08/2026 9,500 0.62 (6.98%) 179,600 1,689.38 0 0 8,880 9,500 8,260
25/08/2026 8,880 -0.03 (-0.34%) 5,300 47.44 0 0 8,910 9,530 8,290
24/08/2026 8,910 0.21 (2.41%) 14,300 127.54 4,900,000 39,690 8,700 9,300 8,100
21/08/2026 8,700 -0.35 (-3.87%) 41,600 362.12 0 0 9,050 9,680 8,420
20/08/2026 9,050 -0.02 (-0.22%) 10,600 94.16 1,000,000 9,000 9,070 9,700 8,440
19/08/2026 9,070 -0.04 (-0.44%) 3,200 29.12 0 0 9,110 9,740 8,480
18/08/2026 9,110 0.05 (0.55%) 8,800 80.03 0 0 9,060 9,690 8,430
17/08/2026 9,060 -0.54 (-5.63%) 15,300 138.78 0 0 9,600 10,250 8,930
14/08/2026 9,600 0.12 (1.27%) 26,900 248.97 0 0 9,480 10,100 8,820
13/08/2026 9,480 -0.12 (-1.25%) 11,300 105.32 0 0 9,600 10,250 8,930
12/08/2026 9,600 0 (0%) 4,700 44.68 0 0 9,600 10,250 8,930
11/08/2026 9,600 0.2 (2.13%) 16,700 166.72 0 0 9,400 10,050 8,750
10/08/2026 9,400 -0.29 (-2.99%) 10,700 101.31 0 0 9,690 10,350 9,020
07/08/2026 9,690 0.09 (0.94%) 18,800 170.76 0 0 9,600 10,250 8,930
06/08/2026 9,600 -0.37 (-3.71%) 31,700 300.3 0 0 9,970 10,650 9,280
05/08/2026 9,970 0.27 (2.78%) 27,800 265.73 0 0 9,700 10,350 9,030
04/08/2026 9,700 0.2 (2.11%) 400 3.83 0 0 9,500 10,150 8,840
03/08/2026 9,500 0.33 (3.6%) 2,400 22.91 0 0 9,170 9,810 8,530
31/07/2026 9,170 -0.68 (-6.9%) 42,000 396.67 0 0 9,850 10,500 9,170
30/07/2026 9,850 0.5 (5.35%) 24,500 231.86 0 0 9,350 10,000 8,700
29/07/2026 9,350 -0.13 (-1.37%) 1,500 14.07 0 0 9,480 10,100 8,820
28/07/2026 9,480 -0.02 (-0.21%) 1,200 11.04 0 0 9,500 10,150 8,840
27/07/2026 9,500 0.1 (1.06%) 7,600 70.18 0 0 9,400 10,050 8,750
24/07/2026 9,400 -0.15 (-1.57%) 37,200 347.41 0 0 9,550 10,200 8,890
23/07/2026 9,550 0.33 (3.58%) 17,200 161.85 0 0 9,220 9,860 8,580
22/07/2026 9,220 0.6 (6.96%) 215,900 1,892.76 0 0 8,620 9,220 8,020
21/07/2026 8,620 -0.64 (-6.91%) 26,800 231.62 0 0 9,260 9,900 8,620
20/07/2026 9,260 -0.69 (-6.93%) 95,000 880.35 0 0 9,950 10,600 9,260
17/07/2026 9,950 0.01 (0.1%) 5,400 53.49 0 0 9,940 10,600 9,250
16/07/2026 9,940 0.07 (0.71%) 9,700 95.61 0 0 9,870 10,550 9,180
15/07/2026 9,870 -0.73 (-6.89%) 61,300 613.63 0 0 10,600 11,300 9,860
14/07/2026 10,600 -0.2 (-1.85%) 20,400 207.34 0 0 10,800 11,550 10,050
13/07/2026 10,800 -0.25 (-2.26%) 20,000 211.61 0 0 11,050 11,800 10,300
10/07/2026 11,050 -0.2 (-1.78%) 5,100 56.11 0 0 11,250 12,000 10,500
09/07/2026 11,250 -0.05 (-0.44%) 400 4.43 0 0 11,300 12,050 10,550
08/07/2026 11,300 -0.05 (-0.44%) 33,400 357.15 0 0 11,350 12,100 10,600
07/07/2026 11,350 -0.1 (-0.87%) 1,100 12.49 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 32,700 362.14 0 0 11,500 12,300 10,700
03/07/2026 11,500 0 (0%) 49,300 551.42 0 0 11,500 12,300 10,700
02/07/2026 11,500 0 (0%) 3,000 34.5 0 0 11,500 12,300 10,700
01/07/2026 11,500 0.05 (0.44%) 61,200 675.06 0 0 11,450 12,250 10,650
30/06/2026 11,450 -0.05 (-0.43%) 40,300 453.67 0 0 11,500 12,300 10,700
29/06/2026 11,500 0.3 (2.68%) 24,600 271.37 596,000 6,878.2 11,200 11,950 10,450
26/06/2026 11,200 -0.2 (-1.75%) 36,300 404.69 0 0 11,400 12,150 10,650
25/06/2026 11,400 0.4 (3.64%) 7,600 85.14 0 0 11,000 11,750 10,250
24/06/2026 11,000 -0.8 (-6.78%) 38,300 426.63 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.2 (-1.67%) 29,200 332.87 1,418,000 17,499 12,000 12,800 11,200
22/06/2026 12,000 0.25 (2.13%) 9,000 104.75 0 0 11,750 12,550 10,950
19/06/2026 11,750 0.05 (0.43%) 23,600 270.77 0 0 11,700 12,500 10,900
18/06/2026 11,700 0 (0%) 21,000 240.51 0 0 11,700 12,500 10,900
17/06/2026 11,700 0.25 (2.18%) 8,500 98.33 0 0 11,450 12,250 10,650
16/06/2026 11,450 -0.05 (-0.43%) 16,700 188.08 0 0 11,500 12,300 10,700
15/06/2026 11,500 0.2 (1.77%) 17,800 200.13 300,000 3,300 11,300 12,050 10,550
12/06/2026 11,300 -0.15 (-1.31%) 8,600 97.19 0 0 11,450 12,250 10,650
11/06/2026 11,450 -0.05 (-0.43%) 8,000 89.73 0 0 11,500 12,300 10,700
10/06/2026 11,500 0.05 (0.44%) 33,800 364.25 0 0 11,450 12,250 10,650
09/06/2026 11,450 -0.05 (-0.43%) 4,700 53.54 0 0 11,500 12,300 10,700
08/06/2026 11,500 0.35 (3.14%) 31,500 339.72 0 0 11,150 11,900 10,400
05/06/2026 11,150 0.55 (5.19%) 35,200 385.73 0 0 10,600 11,300 9,860
04/06/2026 10,600 0.63 (6.32%) 77,300 794.73 1,160,000 10,941 9,970 10,650 9,280
03/06/2026 9,970 -0.03 (-0.3%) 4,800 47.29 0 0 10,000 10,700 9,300
02/06/2026 10,000 0 (0%) 10,700 109.15 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.18 (1.83%) 41,000 397.66 0 0 9,820 10,500 9,140
29/05/2026 9,820 -0.68 (-6.48%) 48,700 481.15 1,990,000 19,442.3 10,500 11,200 9,770
28/05/2026 10,500 -0.1 (-0.94%) 53,000 539.11 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.35 (3.41%) 34,300 353.15 0 0 10,250 10,950 9,540
26/05/2026 10,250 -0.75 (-6.82%) 133,600 1,381.26 0 0 11,000 11,750 10,250
25/05/2026 11,000 -0.7 (-5.98%) 503,400 6,006.03 0 0 11,700 12,500 10,900
22/05/2026 11,700 0.75 (6.85%) 423,800 4,953.55 0 0 10,950 11,700 10,200
21/05/2026 10,950 0.7 (6.83%) 280,500 3,064.82 0 0 10,250 10,950 9,540
20/05/2026 10,250 -0.05 (-0.49%) 4,900 49.5 0 0 10,300 11,000 9,580
19/05/2026 10,300 0 (0%) 5,500 56.61 0 0 10,300 11,000 9,580
18/05/2026 10,300 -0.1 (-0.96%) 29,200 297.54 243,000 2,357.1 10,400 11,100 9,680
15/05/2026 10,400 0 (0%) 14,000 143 0 0 10,400 11,100 9,680
14/05/2026 10,400 0 (0%) 9,200 94.65 0 0 10,400 11,100 9,680
13/05/2026 10,400 0.05 (0.48%) 16,100 164.52 0 0 10,350 11,050 9,630
12/05/2026 10,350 0.3 (2.99%) 6,900 71.12 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.4 (-3.83%) 17,700 178.36 0 0 10,450 11,150 9,720
08/05/2026 10,450 0.1 (0.97%) 8,200 84.51 0 0 10,350 11,050 9,630
07/05/2026 10,350 0.05 (0.49%) 46,300 478.93 0 0 10,300 11,000 9,580
06/05/2026 10,300 0.05 (0.49%) 347,600 3,557.96 0 0 10,250 10,950 9,540
05/05/2026 10,250 -0.1 (-0.97%) 11,500 117.2 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 27,200 277.49 0 0 10,250 10,950 9,540
29/04/2026 10,250 -0.25 (-2.38%) 11,100 112.21 865,000 9,688 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

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