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 11,750 0.6 (5.38%) 100 1.18 0 0 11,150 11,900 10,400
27/10/2026 11,150 0.65 (6.19%) 100 1.12 0 0 10,500 11,200 9,770
26/10/2026 10,500 -0.1 (-0.94%) 600 5.98 0 0 10,600 11,300 9,860
23/10/2026 10,600 -0.75 (-6.61%) 300 3.18 0 0 11,350 12,100 10,600
22/10/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
21/10/2026 11,350 0.55 (5.09%) 100 1.14 0 0 10,800 11,550 10,050
20/10/2026 10,800 0.65 (6.4%) 700 7.02 0 0 10,150 10,850 9,440
19/10/2026 10,150 0.64 (6.73%) 1,000 10.03 0 0 9,510 10,150 8,850
16/10/2026 9,510 0 (0%) 0 0 0 0 9,510 10,150 8,850
15/10/2026 9,510 0 (0%) 800 7.77 0 0 9,510 10,150 8,850
14/10/2026 9,510 0.58 (6.49%) 400 3.6 0 0 8,930 9,550 8,310
13/10/2026 8,930 0.58 (6.95%) 28,800 223.89 0 0 8,350 8,930 7,770
12/10/2026 8,350 -0.62 (-6.91%) 3,100 25.89 0 0 8,970 9,590 8,350
09/10/2026 8,970 -0.67 (-6.95%) 200 1.79 0 0 9,640 10,300 8,970
08/10/2026 9,640 -0.71 (-6.86%) 100 0.96 0 0 10,350 11,050 9,630
07/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
06/10/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
05/10/2026 11,100 -0.8 (-6.72%) 2,100 23.31 0 0 11,900 12,700 11,100
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
28/09/2026 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 12,800 11,200
25/09/2026 12,000 0 (0%) 0 0 400,000 4,960 12,000 12,800 11,200
24/09/2026 12,000 -0.9 (-6.98%) 1,000 12 400,000 5,320 12,900 13,800 12,000
23/09/2026 12,900 0.35 (2.79%) 400,300 5,183.76 0 0 12,550 13,400 11,700
22/09/2026 12,550 0 (0%) 0 0 400,000 5,360 12,550 13,400 11,700
21/09/2026 12,550 -0.9 (-6.69%) 200 2.51 400,000 5,480 13,450 14,350 12,550
18/09/2026 13,450 -0.05 (-0.37%) 399,700 5,435.12 0 0 13,500 14,400 12,600
17/09/2026 13,500 0.1 (0.75%) 401,500 5,415.5 0 0 13,400 14,300 12,500
16/09/2026 13,400 -0.2 (-1.47%) 403,600 5,445.18 0 0 13,600 14,550 12,650
15/09/2026 13,600 -0.1 (-0.73%) 400,000 5,440 0 0 13,700 14,650 12,750
14/09/2026 13,700 0.3 (2.24%) 400,000 5,480 0 0 13,400 14,300 12,500
11/09/2026 13,400 0.25 (1.9%) 6,100 80.32 0 0 13,150 14,050 12,250
10/09/2026 13,150 0.45 (3.54%) 14,400 188.66 0 0 12,700 13,550 11,850
09/09/2026 12,700 -0.5 (-3.79%) 4,500 57.27 0 0 13,200 14,100 12,300
08/09/2026 13,200 -0.05 (-0.38%) 10,500 138.48 0 0 13,250 14,150 12,350
07/09/2026 13,250 0.8 (6.43%) 42,600 556.7 0 0 12,450 13,300 11,600
04/09/2026 12,450 0.8 (6.87%) 19,600 244.02 0 0 11,650 12,450 10,850
03/09/2026 11,650 0.75 (6.88%) 4,000 46.6 0 0 10,900 11,650 10,150
28/08/2026 10,900 0.7 (6.86%) 12,200 132.96 0 0 10,200 10,900 9,490
27/08/2026 10,200 0.58 (6.03%) 4,200 42.78 0 0 9,620 10,250 8,950
26/08/2026 9,620 0.62 (6.89%) 3,000 28.43 0 0 9,000 9,630 8,370
25/08/2026 9,000 0.5 (5.88%) 1,000 9 0 0 8,500 9,090 7,910
24/08/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
21/08/2026 8,500 -0.5 (-5.56%) 700 6.05 0 0 9,000 9,630 8,370
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
19/08/2026 9,000 -0.3 (-3.23%) 1,200 10.83 0 0 9,300 9,950 8,650
18/08/2026 9,300 0.3 (3.33%) 600 5.58 0 0 9,000 9,630 8,370
17/08/2026 9,000 -0.45 (-4.76%) 400 3.6 0 0 9,450 10,100 8,790
14/08/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
13/08/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
12/08/2026 9,450 -0.6 (-5.97%) 500 4.73 0 0 10,050 10,750 9,350
11/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
10/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
07/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
06/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
05/08/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
04/08/2026 10,050 0.55 (5.79%) 1,700 15.15 0 0 9,500 10,150 8,840
03/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
31/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
30/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
29/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
28/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
27/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
23/07/2026 9,500 -0.1 (-1.04%) 600 5.7 0 0 9,600 10,250 8,930
22/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
20/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
17/07/2026 9,600 -0.1 (-1.03%) 1,200 11.52 0 0 9,700 10,350 9,030
16/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
14/07/2026 9,700 -0.7 (-6.73%) 500 4.92 0 0 10,400 11,100 9,680
13/07/2026 10,400 -0.65 (-5.88%) 1,100 11.39 0 0 11,050 11,800 10,300
10/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
09/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/07/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/07/2026 11,050 0 (0%) 3,500 38.25 0 0 11,050 11,800 10,300
06/07/2026 11,050 0.05 (0.45%) 1,000 11.05 0 0 11,000 11,750 10,250
03/07/2026 11,000 0.55 (5.26%) 2,100 23.15 0 0 10,450 11,150 9,720
02/07/2026 10,450 0.67 (6.85%) 1,700 17.77 0 0 9,780 10,450 9,100
01/07/2026 9,780 0.26 (2.73%) 900 8.77 0 0 9,520 10,150 8,860
30/06/2026 9,520 0.62 (6.97%) 600 5.71 0 0 8,900 9,520 8,280
29/06/2026 8,900 0.58 (6.97%) 100 0.89 0 0 8,320 8,900 7,740
26/06/2026 8,320 0.54 (6.94%) 300 2.5 0 0 7,780 8,320 7,240
25/06/2026 7,780 0.5 (6.87%) 200 1.56 0 0 7,280 7,780 6,780
24/06/2026 7,280 0.47 (6.9%) 400 2.91 0 0 6,810 7,280 6,340
23/06/2026 6,810 0.44 (6.91%) 900 6.09 0 0 6,370 6,810 5,930
22/06/2026 6,370 0.41 (6.88%) 937,200 5,730.34 0 0 5,960 6,370 5,550
19/06/2026 5,960 -0.44 (-6.88%) 600 3.59 0 0 6,400 6,840 5,960
18/06/2026 6,400 -0.44 (-6.43%) 625,700 4,007.39 0 0 6,840 7,310 6,370
17/06/2026 6,840 0.44 (6.88%) 400 2.74 0 0 6,400 6,840 5,960
16/06/2026 6,400 0.4 (6.67%) 670,100 3,993.84 0 0 6,000 6,420 5,580
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
09/06/2026 6,000 -0.41 (-6.4%) 137,000 822 0 0 6,410 6,850 5,970
08/06/2026 6,410 0 (0%) 0 0 0 0 6,410 6,850 5,970
05/06/2026 6,410 -0.35 (-5.18%) 1,147,200 7,353.55 0 0 6,760 7,230 6,290
04/06/2026 6,760 -0.45 (-6.24%) 1,600 11.33 0 0 7,210 7,710 6,710
03/06/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
02/06/2026 7,210 -0.49 (-6.36%) 200 1.44 0 0 7,700 8,230 7,170
01/06/2026 7,700 0 (0%) 500 3.76 0 0 7,700 8,230 7,170
29/05/2026 7,700 -0.53 (-6.44%) 800 6.16 0 0 8,230 8,800 7,660
28/05/2026 8,230 -0.57 (-6.48%) 800 6.58 0 0 8,800 9,410 8,190
27/05/2026 8,800 -0.6 (-6.38%) 500 4.4 0 0 9,400 10,050 8,750
26/05/2026 9,400 -0.65 (-6.47%) 100 0.94 0 0 10,050 10,750 9,350
25/05/2026 10,050 -0.7 (-6.51%) 400 4.03 0 0 10,750 11,500 10,000
22/05/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
21/05/2026 10,750 -0.05 (-0.46%) 50,000 537.5 0 0 10,800 11,550 10,050
20/05/2026 10,800 0 (0%) 800 8.64 0 0 10,800 11,550 10,050
19/05/2026 10,800 0.3 (2.86%) 180,000 1,944 0 0 10,500 11,200 9,770
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/05/2026 10,500 0.3 (2.94%) 201,900 2,054.72 0 0 10,200 10,900 9,490
14/05/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
13/05/2026 10,200 -0.15 (-1.45%) 300,000 3,060 0 0 10,350 11,050 9,630
12/05/2026 10,350 -0.7 (-6.33%) 100 1.04 0 0 11,050 11,800 10,300
11/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
05/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
04/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
29/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
28/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300

Dữ liệu lịch sử - BSC

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