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 1,720 0.01 (0.58%) 26,800 45.55 0 0 1,710 1,820 1,600
28/10/2026 1,710 -0.04 (-2.29%) 125,600 215.91 0 0 1,750 1,870 1,630
27/10/2026 1,750 0.02 (1.16%) 32,000 56.04 0 0 1,730 1,850 1,610
26/10/2026 1,730 -0.04 (-2.26%) 42,500 73.35 0 0 1,770 1,890 1,650
23/10/2026 1,770 0 (0%) 53,200 93.26 0 0 1,770 1,890 1,650
22/10/2026 1,770 0 (0%) 52,100 92.6 0 0 1,770 1,890 1,650
21/10/2026 1,770 0.03 (1.72%) 47,400 83.83 0 0 1,740 1,860 1,620
20/10/2026 1,740 0.01 (0.58%) 20,000 35.03 0 0 1,730 1,850 1,610
19/10/2026 1,730 -0.02 (-1.14%) 23,700 40.98 0 0 1,750 1,870 1,630
16/10/2026 1,750 0.04 (2.34%) 125,900 220.89 0 0 1,710 1,820 1,600
15/10/2026 1,710 0.01 (0.59%) 28,600 48.88 0 0 1,700 1,810 1,590
14/10/2026 1,700 0.03 (1.8%) 45,700 77.66 0 0 1,670 1,780 1,560
13/10/2026 1,670 -0.04 (-2.34%) 56,000 95.13 0 0 1,710 1,820 1,600
12/10/2026 1,710 0.05 (3.01%) 122,100 207.04 0 0 1,660 1,770 1,550
09/10/2026 1,660 -0.04 (-2.35%) 77,100 128.29 0 0 1,700 1,810 1,590
08/10/2026 1,700 0 (0%) 27,600 46.46 0 0 1,700 1,810 1,590
07/10/2026 1,700 -0.06 (-3.41%) 116,900 199.12 0 0 1,760 1,880 1,640
06/10/2026 1,760 0 (0%) 316,700 550.04 0 0 1,760 1,880 1,640
05/10/2026 1,760 -0.01 (-0.56%) 92,000 161.84 0 0 1,770 1,890 1,650
02/10/2026 1,770 0.06 (3.51%) 305,800 536.87 0 0 1,710 1,820 1,600
01/10/2026 1,710 -0.03 (-1.72%) 643,100 1,127.56 0 0 1,740 1,860 1,620
30/09/2026 1,740 -0.13 (-6.95%) 275,000 490.67 0 0 1,870 2,000 1,740
29/09/2026 1,870 -0.01 (-0.53%) 149,300 277.27 0 0 1,880 2,010 1,750
28/09/2026 1,880 -0.04 (-2.08%) 141,700 266.81 0 0 1,920 2,050 1,790
25/09/2026 1,920 0.01 (0.52%) 60,100 115.69 0 0 1,910 2,040 1,780
24/09/2026 1,910 0.03 (1.6%) 162,600 309.85 0 0 1,880 2,010 1,750
23/09/2026 1,880 0 (0%) 94,300 177.48 0 0 1,880 2,010 1,750
22/09/2026 1,880 -0.03 (-1.57%) 61,500 116.53 0 0 1,910 2,040 1,780
21/09/2026 1,910 -0.02 (-1.04%) 33,500 64.1 0 0 1,930 2,060 1,800
18/09/2026 1,930 -0.01 (-0.52%) 99,100 190.89 0 0 1,940 2,070 1,810
17/09/2026 1,940 0.01 (0.52%) 82,400 158.69 0 0 1,930 2,060 1,800
16/09/2026 1,930 0.04 (2.12%) 81,100 157.26 0 0 1,890 2,020 1,760
15/09/2026 1,890 0.01 (0.53%) 107,700 202.55 0 0 1,880 2,010 1,750
14/09/2026 1,880 -0.01 (-0.53%) 93,200 175.78 0 0 1,890 2,020 1,760
11/09/2026 1,890 -0.05 (-2.58%) 136,800 261.06 0 0 1,940 2,070 1,810
10/09/2026 1,940 -0.01 (-0.51%) 56,700 109.81 0 0 1,950 2,080 1,820
09/09/2026 1,950 0.01 (0.52%) 72,000 141.04 0 0 1,940 2,070 1,810
08/09/2026 1,940 -0.05 (-2.51%) 134,600 262.93 0 0 1,990 2,120 1,860
07/09/2026 1,990 -0.02 (-1.%) 76,300 151.78 0 0 2,010 2,150 1,870
04/09/2026 2,010 0.01 (0.5%) 61,700 123.54 0 0 2,000 2,140 1,860
03/09/2026 2,000 -0.05 (-2.44%) 36,400 73.03 0 0 2,050 2,190 1,910
28/08/2026 2,050 0.03 (1.49%) 95,900 193.23 0 0 2,020 2,160 1,880
27/08/2026 2,020 0.01 (0.5%) 309,100 640.21 0 0 2,010 2,150 1,870
26/08/2026 2,010 -0.01 (-0.5%) 84,300 170.03 0 0 2,020 2,160 1,880
25/08/2026 2,020 -0.03 (-1.46%) 55,000 112.5 0 0 2,050 2,190 1,910
24/08/2026 2,050 -0.02 (-0.97%) 93,700 192.81 0 0 2,070 2,210 1,930
21/08/2026 2,070 0.1 (5.08%) 492,400 989.57 0 0 1,970 2,100 1,840
20/08/2026 1,970 0 (0%) 47,700 93.97 0 0 1,970 2,100 1,840
19/08/2026 1,970 -0.02 (-1.01%) 40,200 79.67 0 0 1,990 2,120 1,860
18/08/2026 1,990 0.01 (0.51%) 9,000 17.84 0 0 1,980 2,110 1,850
17/08/2026 1,980 0 (0%) 56,400 112.75 0 0 1,980 2,110 1,850
14/08/2026 1,980 -0.04 (-1.98%) 88,600 176.27 0 0 2,020 2,160 1,880
13/08/2026 2,020 -0.03 (-1.46%) 143,900 290.56 0 0 2,050 2,190 1,910
12/08/2026 2,050 0.01 (0.49%) 92,000 188.31 0 0 2,040 2,180 1,900
11/08/2026 2,040 -0.01 (-0.49%) 50,800 103.79 0 0 2,050 2,190 1,910
10/08/2026 2,050 0.01 (0.49%) 67,100 137.14 0 0 2,040 2,180 1,900
07/08/2026 2,040 -0.01 (-0.49%) 57,500 116.82 0 0 2,050 2,190 1,910
06/08/2026 2,050 -0.03 (-1.44%) 93,300 192.51 0 0 2,080 2,220 1,940
05/08/2026 2,080 0 (0%) 101,200 208.18 0 0 2,080 2,220 1,940
04/08/2026 2,080 0.1 (5.05%) 468,900 978.84 0 0 1,980 2,110 1,850
03/08/2026 1,980 0 (0%) 62,100 123.15 0 0 1,980 2,110 1,850
31/07/2026 1,980 -0.02 (-1%) 111,800 221.09 0 0 2,000 2,140 1,860
30/07/2026 2,000 0.04 (2.04%) 111,700 220.97 0 0 1,960 2,090 1,830
29/07/2026 1,960 -0.01 (-0.51%) 48,000 94.21 0 0 1,970 2,100 1,840
28/07/2026 1,970 0 (0%) 60,800 119.7 0 0 1,970 2,100 1,840
27/07/2026 1,970 -0.03 (-1.5%) 88,600 177.35 0 0 2,000 2,140 1,860
24/07/2026 2,000 0 (0%) 49,500 98.97 0 0 2,000 2,140 1,860
23/07/2026 2,000 0 (0%) 76,000 149.21 0 0 2,000 2,140 1,860
22/07/2026 2,000 0 (0%) 108,500 216.85 0 0 2,000 2,140 1,860
21/07/2026 2,000 -0.04 (-1.96%) 146,100 293.19 0 0 2,040 2,180 1,900
20/07/2026 2,040 -0.06 (-2.86%) 96,500 198.33 0 0 2,100 2,240 1,960
17/07/2026 2,100 -0.03 (-1.41%) 115,700 242.23 0 0 2,130 2,270 1,990
16/07/2026 2,130 0 (0%) 143,000 301.27 0 0 2,130 2,270 1,990
15/07/2026 2,130 -0.01 (-0.47%) 66,000 139.75 0 0 2,140 2,280 2,000
14/07/2026 2,140 0.02 (0.94%) 91,600 194.49 0 0 2,120 2,260 1,980
13/07/2026 2,120 -0.03 (-1.4%) 128,900 276.82 0 0 2,150 2,300 2,000
10/07/2026 2,150 -0.03 (-1.38%) 51,700 111.7 0 0 2,180 2,330 2,030
09/07/2026 2,180 -0.04 (-1.8%) 152,100 323.93 0 0 2,220 2,370 2,070
08/07/2026 2,220 0.02 (0.91%) 57,500 126.89 0 0 2,200 2,350 2,050
07/07/2026 2,200 -0.02 (-0.9%) 100,800 224.18 0 0 2,220 2,370 2,070
06/07/2026 2,220 -0.05 (-2.2%) 190,300 420.7 0 0 2,270 2,420 2,120
03/07/2026 2,270 -0.03 (-1.3%) 73,900 168.18 0 0 2,300 2,460 2,140
02/07/2026 2,300 0.02 (0.88%) 150,800 344.92 0 0 2,280 2,430 2,130
01/07/2026 2,280 0 (0%) 65,800 149.84 0 0 2,280 2,430 2,130
30/06/2026 2,280 0 (0%) 44,100 100.05 0 0 2,280 2,430 2,130
29/06/2026 2,280 0.02 (0.88%) 189,600 427.56 0 0 2,260 2,410 2,110
26/06/2026 2,260 -0.02 (-0.88%) 80,800 184.13 0 0 2,280 2,430 2,130
25/06/2026 2,280 0.01 (0.44%) 87,900 199.4 0 0 2,270 2,420 2,120
24/06/2026 2,270 -0.03 (-1.3%) 140,600 322.37 0 0 2,300 2,460 2,140
23/06/2026 2,300 -0.05 (-2.13%) 266,800 620.27 0 0 2,350 2,510 2,190
22/06/2026 2,350 0.03 (1.29%) 86,600 203.68 0 0 2,320 2,480 2,160
19/06/2026 2,320 -0.03 (-1.28%) 141,000 330.22 0 0 2,350 2,510 2,190
18/06/2026 2,350 0.01 (0.43%) 223,200 524.66 0 0 2,340 2,500 2,180
17/06/2026 2,340 -0.03 (-1.27%) 115,200 270.68 0 0 2,370 2,530 2,210
16/06/2026 2,370 0.03 (1.28%) 219,600 515.77 0 0 2,340 2,500 2,180
15/06/2026 2,340 0.03 (1.3%) 628,000 1,444.15 0 0 2,310 2,470 2,150
12/06/2026 2,310 -0.08 (-3.35%) 882,500 2,076.04 0 0 2,390 2,550 2,230
11/06/2026 2,390 -0.06 (-2.45%) 546,300 1,338.89 0 0 2,450 2,620 2,280
10/06/2026 2,450 0.16 (6.99%) 1,342,300 3,212.58 0 0 2,290 2,450 2,130
09/06/2026 2,290 0 (0%) 406,300 922.74 0 0 2,290 2,450 2,130
08/06/2026 2,290 0.03 (1.33%) 115,900 260.61 0 0 2,260 2,410 2,110
05/06/2026 2,260 0 (0%) 275,800 615.04 0 0 2,260 2,410 2,110
04/06/2026 2,260 -0.08 (-3.42%) 312,800 717.09 0 0 2,340 2,500 2,180
03/06/2026 2,340 -0.17 (-6.77%) 721,800 1,785.38 0 0 2,510 2,680 2,340
02/06/2026 2,510 0.16 (6.81%) 561,800 1,401.98 0 0 2,350 2,510 2,190
01/06/2026 2,350 0.15 (6.82%) 495,900 1,148.56 0 0 2,200 2,350 2,050
29/05/2026 2,200 -0.03 (-1.35%) 100,600 222.5 0 0 2,230 2,380 2,080
28/05/2026 2,230 0.01 (0.45%) 61,900 137.9 0 0 2,220 2,370 2,070
27/05/2026 2,220 -0.01 (-0.45%) 53,500 119.3 0 0 2,230 2,380 2,080
26/05/2026 2,230 -0.01 (-0.45%) 123,600 277.27 0 0 2,240 2,390 2,090
25/05/2026 2,240 -0.03 (-1.32%) 57,700 129.63 0 0 2,270 2,420 2,120
22/05/2026 2,270 0.03 (1.34%) 78,600 177.55 0 0 2,240 2,390 2,090
21/05/2026 2,240 0 (0%) 59,600 133.56 0 0 2,240 2,390 2,090
20/05/2026 2,240 -0.06 (-2.61%) 196,300 442.29 0 0 2,300 2,460 2,140
19/05/2026 2,300 0 (0%) 123,200 281.72 0 0 2,300 2,460 2,140
18/05/2026 2,300 -0.02 (-0.86%) 190,000 439.45 0 0 2,320 2,480 2,160
15/05/2026 2,320 -0.02 (-0.85%) 177,200 410.17 0 0 2,340 2,500 2,180
14/05/2026 2,340 0.03 (1.3%) 179,000 414.15 0 0 2,310 2,470 2,150
13/05/2026 2,310 -0.03 (-1.28%) 170,700 392.48 0 0 2,340 2,500 2,180
12/05/2026 2,340 0.01 (0.43%) 249,400 577.15 0 0 2,330 2,490 2,170
11/05/2026 2,330 -0.02 (-0.85%) 97,800 228.09 0 0 2,350 2,510 2,190
08/05/2026 2,350 0.01 (0.43%) 84,900 201.06 0 0 2,340 2,500 2,180
07/05/2026 2,340 -0.03 (-1.27%) 109,600 259.09 0 0 2,370 2,530 2,210
06/05/2026 2,370 0 (0%) 74,500 175.73 0 0 2,370 2,530 2,210
05/05/2026 2,370 -0.01 (-0.42%) 130,300 304.78 0 0 2,380 2,540 2,220
04/05/2026 2,380 -0.01 (-0.42%) 117,400 281.48 0 0 2,390 2,550 2,230
29/04/2026 2,390 0.01 (0.42%) 52,600 124.8 0 0 2,380 2,540 2,220

Dữ liệu lịch sử - BSC

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