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 10,300 0 (0%) 11,500 118.34 0 0 10,300 11,800 8,800
27/10/2026 10,400 0 (0%) 3,300 34.13 0 0 10,400 11,900 8,900
26/10/2026 10,300 -0.1 (-0.96%) 4,000 41.63 0 0 10,400 11,900 8,900
23/10/2026 10,500 0.1 (0.96%) 2,876 29.96 0 0 10,400 11,900 8,900
22/10/2026 10,300 -0.2 (-1.9%) 5,920 61.4 0 0 10,500 12,000 9,000
21/10/2026 10,400 0.1 (0.97%) 5,012 52.38 0 0 10,300 11,800 8,800
20/10/2026 10,500 0.2 (1.94%) 1,400 14.37 0 0 10,300 11,800 8,800
19/10/2026 10,200 -0.1 (-0.97%) 6,125 63.23 0 0 10,300 11,800 8,800
16/10/2026 10,300 -0.1 (-0.96%) 6,596 68.12 0 0 10,400 11,900 8,900
15/10/2026 10,500 0.1 (0.96%) 6,569 68.3 31,500 280.35 10,400 11,900 8,900
14/10/2026 10,500 -0.1 (-0.94%) 19,307 200.24 0 0 10,600 12,100 9,100
13/10/2026 10,500 0 (0%) 30,805 327.69 0 0 10,500 12,000 9,000
12/10/2026 11,000 0.8 (7.84%) 30,476 320.49 0 0 10,200 11,700 8,700
09/10/2026 10,100 0 (0%) 4,100 41.71 0 0 10,100 11,600 8,600
08/10/2026 10,300 0.1 (0.98%) 18,900 190.75 0 0 10,200 11,700 8,700
07/10/2026 10,100 -0.1 (-0.98%) 8,406 85.99 0 0 10,200 11,700 8,700
06/10/2026 10,300 0 (0%) 7,428 75.64 0 0 10,300 11,800 8,800
05/10/2026 10,100 0 (0%) 8,073 83.39 0 0 10,100 11,600 8,600
02/10/2026 10,000 -0.5 (-4.76%) 36,300 367.85 0 0 10,500 12,000 9,000
01/10/2026 10,500 0 (0%) 7,000 73.36 0 0 10,500 12,000 9,000
30/09/2026 10,500 0 (0%) 2,806 29.47 0 0 10,500 12,000 9,000
29/09/2026 10,500 0 (0%) 8,166 85.74 0 0 10,500 12,000 9,000
28/09/2026 10,400 -0.2 (-1.89%) 30,873 323.71 0 0 10,600 12,100 9,100
25/09/2026 10,700 -0.1 (-0.93%) 15,749 167.72 0 0 10,800 12,400 9,200
24/09/2026 10,900 0.3 (2.83%) 14,193 152.95 0 0 10,600 12,100 9,100
23/09/2026 10,700 0 (0%) 9,191 97.53 0 0 10,700 12,300 9,100
22/09/2026 10,800 0.2 (1.89%) 5,432 57.94 0 0 10,600 12,100 9,100
21/09/2026 10,500 0 (0%) 6,302 66.59 0 0 10,500 12,000 9,000
18/09/2026 10,700 0 (0%) 42,000 440.29 0 0 10,700 12,300 9,100
17/09/2026 10,600 -0.2 (-1.85%) 13,200 141.27 0 0 10,800 12,400 9,200
16/09/2026 10,800 0.1 (0.93%) 3,800 40.97 0 0 10,700 12,300 9,100
15/09/2026 10,800 0.1 (0.93%) 20,100 215.29 0 0 10,700 12,300 9,100
14/09/2026 10,800 -0.2 (-1.82%) 39,980 427.91 0 0 11,000 12,600 9,400
11/09/2026 11,000 -0.3 (-2.65%) 16,100 177.78 0 0 11,300 12,900 9,700
10/09/2026 11,200 -0.3 (-2.61%) 18,700 211.26 0 0 11,500 13,200 9,800
09/09/2026 11,800 0.2 (1.72%) 18,074 207.24 0 0 11,600 13,300 9,900
08/09/2026 11,600 0 (0%) 6,824 79.28 0 0 11,600 13,300 9,900
07/09/2026 11,800 0.2 (1.72%) 7,012 81.5 0 0 11,600 13,300 9,900
04/09/2026 11,600 -0.3 (-2.52%) 10,276 119.37 0 0 11,900 13,600 10,200
03/09/2026 11,800 0 (0%) 29,419 350.33 0 0 11,800 13,500 10,100
28/08/2026 11,600 -0.4 (-3.33%) 20,900 245.59 0 0 12,000 13,800 10,200
27/08/2026 12,000 -0.3 (-2.44%) 72,740 873.04 0 0 12,300 14,100 10,500
26/08/2026 12,400 -0.5 (-3.88%) 38,995 480.2 0 0 12,900 14,800 11,000
25/08/2026 12,800 0.4 (3.23%) 38,300 495.13 0 0 12,400 14,200 10,600
24/08/2026 12,700 0.8 (6.72%) 51,540 640.89 0 0 11,900 13,600 10,200
21/08/2026 12,200 0.8 (7.02%) 53,419 634.07 0 0 11,400 13,100 9,700
20/08/2026 12,400 1.5 (13.76%) 54,666 624.73 0 0 10,900 12,500 9,300
19/08/2026 11,300 0.6 (5.61%) 50,137 548.48 0 0 10,700 12,300 9,100
18/08/2026 11,200 0 (0%) 42,000 450.51 0 0 11,200 12,800 9,600
17/08/2026 11,000 -1.7 (-13.39%) 24,529 275.89 0 0 12,700 14,600 10,800
14/08/2026 11,700 0.3 (2.63%) 58,384 739.95 0 0 11,400 13,100 9,700
13/08/2026 11,800 1.5 (14.56%) 161,267 1,843.13 0 0 10,300 11,800 8,800
12/08/2026 10,300 0.1 (0.98%) 32,663 336.06 0 0 10,200 11,700 8,700
11/08/2026 10,200 0 (0%) 19,800 201.97 0 0 10,200 11,700 8,700
10/08/2026 10,400 0.3 (2.97%) 3,156 32.22 0 0 10,100 11,600 8,600
07/08/2026 10,300 0.1 (0.98%) 14,600 146.98 0 0 10,200 11,700 8,700
06/08/2026 10,200 -0.2 (-1.92%) 16,900 171.55 0 0 10,400 11,900 8,900
05/08/2026 10,200 -0.2 (-1.92%) 9,000 93.21 0 0 10,400 11,900 8,900
04/08/2026 10,300 -0.2 (-1.9%) 31,718 329.21 0 0 10,500 12,000 9,000
03/08/2026 10,400 -0.1 (-0.95%) 3,846 40.37 0 0 10,500 12,000 9,000
31/07/2026 10,500 -0.5 (-4.55%) 25,923 271.62 0 0 11,000 12,600 9,400
30/07/2026 11,000 0.8 (7.84%) 1,847 20.28 0 0 10,200 11,700 8,700
29/07/2026 11,200 1 (9.8%) 11,001 112.47 0 0 10,200 11,700 8,700
28/07/2026 11,000 0.2 (1.85%) 16,473 168.03 0 0 10,800 12,400 9,200
27/07/2026 11,000 -0.3 (-2.65%) 2,400 25.83 0 0 11,300 12,900 9,700
24/07/2026 11,000 -0.2 (-1.79%) 3,875 43.67 0 0 11,200 12,800 9,600
23/07/2026 11,500 1.2 (11.65%) 6,100 68.19 0 0 10,300 11,800 8,800
22/07/2026 10,900 0.1 (0.93%) 11,424 117.44 0 0 10,800 12,400 9,200
21/07/2026 10,600 -0.4 (-3.64%) 8,511 92.22 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.4 (-3.54%) 3,014 33.07 0 0 11,300 12,900 9,700
17/07/2026 11,300 0 (0%) 412 4.66 0 0 11,300 12,900 9,700
16/07/2026 11,300 -0.1 (-0.88%) 5,392 60.77 0 0 11,400 13,100 9,700
15/07/2026 11,300 -0.1 (-0.88%) 3,303 37.62 0 0 11,400 13,100 9,700
14/07/2026 11,700 0 (0%) 5,175 58.83 0 0 11,700 13,400 10,000
13/07/2026 11,700 0 (0%) 1 0.01 0 0 11,700 13,400 10,000
10/07/2026 11,700 0.2 (1.74%) 112 1.31 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 3,302 37.95 0 0 11,500 13,200 9,800
08/07/2026 11,400 -0.1 (-0.87%) 896 10.32 0 0 11,500 13,200 9,800
07/07/2026 11,500 0 (0%) 102 1.17 0 0 11,500 13,200 9,800
06/07/2026 11,500 -0.2 (-1.71%) 7,222 83.19 0 0 11,700 13,400 10,000
03/07/2026 11,700 -0.2 (-1.68%) 4,002 46.87 0 0 11,900 13,600 10,200
02/07/2026 11,900 0.4 (3.48%) 2,276 27.03 0 0 11,500 13,200 9,800
01/07/2026 11,500 -0.4 (-3.36%) 13,348 153.46 0 0 11,900 13,600 10,200
30/06/2026 11,800 -0.3 (-2.48%) 2,990 35.43 0 0 12,100 13,900 10,300
29/06/2026 12,000 0 (0%) 586 6.91 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 3,393 40.73 0 0 12,000 13,800 10,200
25/06/2026 12,000 -0.1 (-0.83%) 5,227 62.64 0 0 12,100 13,900 10,300
24/06/2026 12,200 0.2 (1.67%) 8,189 99.01 0 0 12,000 13,800 10,200
23/06/2026 12,000 -0.2 (-1.64%) 16,264 195.42 0 0 12,200 14,000 10,400
22/06/2026 12,500 0.3 (2.46%) 5,576 68.13 0 0 12,200 14,000 10,400
19/06/2026 12,200 -0.2 (-1.61%) 11,931 145.7 0 0 12,400 14,200 10,600
18/06/2026 12,700 0.4 (3.25%) 8,425 104.32 0 0 12,300 14,100 10,500
17/06/2026 12,000 -0.5 (-4%) 12,337 151.65 0 0 12,500 14,300 10,700
16/06/2026 12,600 0 (0%) 3,961 49.58 0 0 12,600 14,400 10,800
15/06/2026 12,800 0.3 (2.4%) 11,372 143.16 0 0 12,500 14,300 10,700
12/06/2026 12,800 0.4 (3.23%) 3,610 45.2 0 0 12,400 14,200 10,600
11/06/2026 12,700 0 (0%) 6,605 82.22 0 0 12,700 14,600 10,800
10/06/2026 13,000 0.5 (4%) 5,506 69.92 0 0 12,500 14,300 10,700
09/06/2026 12,900 0 (0%) 4,240 52.84 0 0 12,900 14,800 11,000
08/06/2026 13,000 0 (0%) 7,233 93.49 0 0 13,000 14,900 11,100
05/06/2026 13,000 0.2 (1.56%) 5,101 66.25 0 0 12,800 14,700 10,900
04/06/2026 13,000 0.1 (0.78%) 3,239 41.36 0 0 12,900 14,800 11,000
03/06/2026 13,000 0.1 (0.78%) 4,417 57.08 0 0 12,900 14,800 11,000
02/06/2026 12,800 0.1 (0.79%) 4,006 51.66 0 0 12,700 14,600 10,800
01/06/2026 12,800 0.1 (0.79%) 3,645 46.26 0 0 12,700 14,600 10,800
29/05/2026 12,500 0 (0%) 1,703 21.56 0 0 12,500 14,300 10,700
28/05/2026 12,400 -0.3 (-2.36%) 11,769 146.72 0 0 12,700 14,600 10,800
27/05/2026 12,600 -0.1 (-0.79%) 4,063 51.51 0 0 12,700 14,600 10,800
26/05/2026 12,700 0 (0%) 2,145 27.24 0 0 12,700 14,600 10,800
25/05/2026 12,700 0 (0%) 2,380 30.23 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 157 1.99 0 0 12,700 14,600 10,800
21/05/2026 12,700 -0.1 (-0.78%) 4,489 57.18 0 0 12,800 14,700 10,900
20/05/2026 12,700 0 (0%) 11,000 140.65 0 0 12,700 14,600 10,800
19/05/2026 12,600 -0.2 (-1.56%) 7,916 100.88 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 7,200 92.23 0 0 12,800 14,700 10,900
15/05/2026 12,800 -0.2 (-1.54%) 5,525 70.67 0 0 13,000 14,900 11,100
14/05/2026 12,900 0 (0%) 26,540 344.9 0 0 12,900 14,800 11,000
13/05/2026 12,900 -0.1 (-0.77%) 3,102 40. 0 0 13,000 14,900 11,100
12/05/2026 12,900 -0.1 (-0.77%) 4,905 63.56 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 6,000 77.91 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 4,680 60.77 0 0 13,000 14,900 11,100
07/05/2026 13,200 0.2 (1.54%) 4,424 57.61 0 0 13,000 14,900 11,100
06/05/2026 13,000 -0.2 (-1.52%) 8,452 110.15 0 0 13,200 15,100 11,300
05/05/2026 13,200 0.1 (0.76%) 3,992 52.71 0 0 13,100 15,000 11,200
04/05/2026 13,200 0.2 (1.54%) 5,172 67.86 0 0 13,000 14,900 11,100
29/04/2026 13,000 -0.1 (-0.76%) 9,363 121.69 0 0 13,100 15,000 11,200
28/04/2026 13,100 -0.1 (-0.76%) 2,600 34 0 0 13,200 15,100 11,300

Dữ liệu lịch sử - BSC

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