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 17,900 0 (0%) 1,220 21.09 0 0 17,900 20,500 15,300
27/10/2026 17,900 0.3 (1.7%) 319 5.71 0 0 17,600 20,200 15,000
26/10/2026 18,000 0 (0%) 2,500 43.96 0 0 18,000 20,700 15,300
23/10/2026 17,900 -0.1 (-0.56%) 15,403 276.79 0 0 18,000 20,700 15,300
22/10/2026 18,000 0 (0%) 2,223 39.95 0 0 18,000 20,700 15,300
21/10/2026 18,000 0 (0%) 11,434 206.21 0 0 18,000 20,700 15,300
20/10/2026 18,000 2.3 (14.65%) 24,000 432 0 0 15,700 18,000 13,400
19/10/2026 16,100 2.1 (15%) 3,701 58.11 0 0 14,000 16,100 11,900
16/10/2026 14,000 0.6 (4.48%) 2,572 35.89 0 0 13,400 15,400 11,400
15/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/10/2026 13,400 0 (0%) 700 9.38 0 0 13,400 15,400 11,400
12/10/2026 13,500 0.2 (1.5%) 1,400 18.76 0 0 13,300 15,200 11,400
09/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
08/10/2026 13,300 0 (0%) 301 4. 0 0 13,300 15,200 11,400
07/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/10/2026 13,400 -0.2 (-1.47%) 207 2.76 0 0 13,600 15,600 11,600
02/10/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
01/10/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/09/2026 13,600 0 (0%) 3 0.04 0 0 13,600 15,600 11,600
29/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/09/2026 13,600 0 (0%) 10 0.14 0 0 13,600 15,600 11,600
25/09/2026 13,600 0 (0%) 24 0.33 0 0 13,600 15,600 11,600
24/09/2026 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 15,500 11,500
23/09/2026 13,500 0 (0%) 83 1.15 0 0 13,500 15,500 11,500
22/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/09/2026 13,500 -0.1 (-0.74%) 800 10.82 0 0 13,600 15,600 11,600
18/09/2026 13,800 0.1 (0.73%) 2,200 30.02 0 0 13,700 15,700 11,700
17/09/2026 13,700 0 (0%) 1,300 17.81 0 0 13,700 15,700 11,700
16/09/2026 13,700 0 (0%) 2,200 30.14 0 0 13,700 15,700 11,700
15/09/2026 13,700 -0.2 (-1.44%) 2,400 32.95 0 0 13,900 15,900 11,900
14/09/2026 13,800 -0.1 (-0.72%) 2,400 33.34 0 0 13,900 15,900 11,900
11/09/2026 13,900 0 (0%) 1,800 25.03 0 0 13,900 15,900 11,900
10/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
09/09/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
08/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
07/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/08/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
20/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
19/08/2026 14,500 0.8 (5.84%) 200 2.77 0 0 13,700 15,700 11,700
18/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/08/2026 13,600 0 (0%) 200 2.73 0 0 13,600 15,600 11,600
11/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/08/2026 13,600 0 (0%) 0 0 330,000 3,828 13,600 15,600 11,600
07/08/2026 12,200 -2 (-14.08%) 4,100 55.67 0 0 14,200 16,300 12,100
06/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/08/2026 14,500 0.4 (2.84%) 2,000 28.44 0 0 14,100 16,200 12,000
31/07/2026 14,100 0.1 (0.71%) 600 8.44 0 0 14,000 16,100 11,900
30/07/2026 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 15,500 11,500
29/07/2026 13,500 0.2 (1.5%) 100 1.35 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 13,300 0 (0%) 200 2.66 0 0 13,300 15,200 11,400
24/07/2026 13,300 -0.5 (-3.62%) 200 2.66 0 0 13,800 15,800 11,800
23/07/2026 13,500 -0.2 (-1.46%) 1,500 20.64 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/07/2026 13,600 0.9 (7.09%) 2,300 31.41 800,000 8,640 12,700 14,600 10,800
20/07/2026 13,400 -0.3 (-2.19%) 300 3.8 0 0 13,700 15,700 11,700
17/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/07/2026 13,700 0.2 (1.48%) 1,015 13.92 0 0 13,500 15,500 11,500
10/07/2026 13,500 0.6 (4.65%) 100 1.35 0 0 12,900 14,800 11,000
09/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/07/2026 12,900 0 (0%) 700 9.03 0 0 12,900 14,800 11,000
07/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/07/2026 12,900 0 (0%) 0 0 800,000 8,800 12,900 14,800 11,000
30/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/06/2026 12,900 0 (0%) 400 5.16 0 0 12,900 14,800 11,000
26/06/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300
25/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/06/2026 12,100 0.2 (1.68%) 1,700 20.64 0 0 11,900 13,600 10,200
22/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 1,200 14.28 0 0 11,900 13,600 10,200
16/06/2026 11,900 0.1 (0.85%) 300 3.57 330,000 3,333 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 1,200 14.16 1,670,000 16,867 11,800 13,500 10,100
12/06/2026 11,800 -0.3 (-2.48%) 100 1.18 0 0 12,100 13,900 10,300
11/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/06/2026 12,100 0.8 (7.08%) 238 2.87 0 0 11,300 12,900 9,700
09/06/2026 11,200 -1.3 (-10.4%) 7,094 80.33 0 0 12,500 14,300 10,700
08/06/2026 12,500 0.1 (0.81%) 700 8.75 0 0 12,400 14,200 10,600
05/06/2026 12,400 0 (0%) 30 0.36 0 0 12,400 14,200 10,600
04/06/2026 12,400 1.1 (9.73%) 100 1.24 0 0 11,300 12,900 9,700
03/06/2026 12,500 -0.2 (-1.57%) 2,091 23.56 0 0 12,700 14,600 10,800
02/06/2026 12,800 -0.1 (-0.78%) 1,500 19.12 0 0 12,900 14,800 11,000
01/06/2026 13,800 0.6 (4.55%) 2,206 30.58 0 0 13,200 15,100 11,300
29/05/2026 13,200 -0.1 (-0.75%) 800 10.56 0 0 13,300 15,200 11,400
28/05/2026 13,500 0.5 (3.85%) 717 9.53 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.2 (1.56%) 2,000 26 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0.1 (0.79%) 14,300 183.04 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
21/05/2026 12,800 0 (0%) 5,500 69.92 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 1,800 23.04 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 2,500 32.01 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 600 7.68 0 0 12,800 14,700 10,900
14/05/2026 12,800 0.1 (0.79%) 3,900 49.92 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 2,489 31.62 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 2,000 25.6 0 0 12,700 14,600 10,800
11/05/2026 12,700 0 (0%) 3,489 44.25 0 0 12,700 14,600 10,800
08/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/05/2026 12,700 0 (0%) 2,600 33.02 0 0 12,700 14,600 10,800
05/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/05/2026 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
29/04/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
28/04/2026 12,700 -0.1 (-0.78%) 4,800 60.96 0 0 12,800 14,700 10,900

Dữ liệu lịch sử - BSC

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