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 12,700 1.1 (9.48%) 119,689 1,446.22 0 0 11,600 13,300 9,900
27/10/2026 12,100 1 (9.01%) 265,023 3,068.24 0 0 11,100 12,700 9,500
26/10/2026 11,800 -0.3 (-2.48%) 224,550 2,497.01 0 0 12,100 13,900 10,300
23/10/2026 10,900 -0.8 (-6.84%) 26,800 325.1 0 0 11,700 13,400 10,000
22/10/2026 10,900 0 (0%) 37,800 441.63 0 0 10,900 12,500 9,300
21/10/2026 10,800 1.1 (11.34%) 50,900 552.71 0 0 9,700 11,100 8,300
20/10/2026 9,700 -0.6 (-5.83%) 600 5.84 0 0 10,300 11,800 8,800
19/10/2026 10,000 0.2 (2.04%) 9,200 95.08 0 0 9,800 11,200 8,400
16/10/2026 9,600 -0.2 (-2.04%) 6,800 66.55 0 0 9,800 11,200 8,400
15/10/2026 9,700 -0.5 (-4.9%) 500 4.92 0 0 10,200 11,700 8,700
14/10/2026 9,500 -0.2 (-2.06%) 8,900 90.37 0 0 9,700 11,100 8,300
13/10/2026 9,400 0.1 (1.08%) 7,200 69.94 0 0 9,300 10,600 8,000
12/10/2026 9,300 -1.5 (-13.89%) 2,900 27.09 355,163 4,404.02 10,800 12,400 9,200
09/10/2026 9,400 -1 (-9.62%) 2,100 22.65 0 0 10,400 11,900 8,900
08/10/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
07/10/2026 10,400 -1 (-8.77%) 1,933 20.01 0 0 11,400 13,100 9,700
06/10/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
05/10/2026 11,200 0.2 (1.82%) 1,302 14.58 0 0 11,000 12,600 9,400
02/10/2026 11,100 0.3 (2.78%) 1,735 18.99 0 0 10,800 12,400 9,200
01/10/2026 11,100 0.6 (5.71%) 1,132 12.2 0 0 10,500 12,000 9,000
30/09/2026 11,000 -0.4 (-3.51%) 920 9.66 0 0 11,400 13,100 9,700
29/09/2026 11,500 1 (9.52%) 1,800 20.51 0 0 10,500 12,000 9,000
28/09/2026 10,500 -0.8 (-7.08%) 754 7.9 0 0 11,300 12,900 9,700
25/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/09/2026 11,500 0.1 (0.88%) 2,427 27.32 0 0 11,400 13,100 9,700
23/09/2026 11,400 0.2 (1.79%) 1,700 19.34 0 0 11,200 12,800 9,600
22/09/2026 11,000 -1 (-8.33%) 2,200 24.62 0 0 12,000 13,800 10,200
21/09/2026 11,800 -2 (-14.49%) 1,300 15.58 0 0 13,800 15,800 11,800
18/09/2026 13,400 0 (0%) 1,600 22.12 0 0 13,400 15,400 11,400
17/09/2026 12,000 -0.5 (-4%) 2,767 36.91 0 0 12,500 14,300 10,700
16/09/2026 12,500 0.3 (2.46%) 536 6.7 0 0 12,200 14,000 10,400
15/09/2026 12,500 1.4 (12.61%) 1,200 14.6 0 0 11,100 12,700 9,500
14/09/2026 11,200 -0.7 (-5.88%) 1,562 17.23 0 0 11,900 13,600 10,200
11/09/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
10/09/2026 11,900 0 (0%) 44 0.45 0 0 11,900 13,600 10,200
09/09/2026 11,900 0 (0%) 534 6.35 0 0 11,900 13,600 10,200
08/09/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/09/2026 12,000 -0.5 (-4%) 200 2.4 0 0 12,500 14,300 10,700
28/08/2026 12,500 -0.4 (-3.1%) 4,166 52.03 0 0 12,900 14,800 11,000
27/08/2026 12,900 -0.1 (-0.77%) 2,300 29.72 0 0 13,000 14,900 11,100
26/08/2026 13,000 -0.1 (-0.76%) 2,602 33.92 0 0 13,100 15,000 11,200
25/08/2026 13,000 0.2 (1.56%) 3,006 39.51 0 0 12,800 14,700 10,900
24/08/2026 12,800 1.6 (14.29%) 284 3.47 0 0 11,200 12,800 9,600
21/08/2026 11,800 1 (9.26%) 2,047 22.96 0 0 10,800 12,400 9,200
20/08/2026 10,900 -0.2 (-1.8%) 2,410 26.08 0 0 11,100 12,700 9,500
19/08/2026 11,100 0 (0%) 21 0.2 0 0 11,100 12,700 9,500
18/08/2026 11,100 0.1 (0.91%) 1,200 13.32 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.3 (-2.68%) 1,443 15.83 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 4,122 46.16 0 0 11,200 12,800 9,600
13/08/2026 11,700 0.5 (4.46%) 12,342 138.74 0 0 11,200 12,800 9,600
12/08/2026 11,400 0.3 (2.7%) 9,957 111.95 0 0 11,100 12,700 9,500
11/08/2026 10,800 0 (0%) 18,890 209.69 0 0 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 11,920 128.89 0 0 10,800 12,400 9,200
07/08/2026 10,800 0 (0%) 12,303 133.34 0 0 10,800 12,400 9,200
06/08/2026 10,900 0.3 (2.83%) 4,400 47.55 0 0 10,600 12,100 9,100
05/08/2026 10,800 0.5 (4.85%) 10,607 112.22 0 0 10,300 11,800 8,800
04/08/2026 10,200 -0.2 (-1.92%) 1,002 10.27 0 0 10,400 11,900 8,900
03/08/2026 10,800 0.3 (2.86%) 2,303 23.84 0 0 10,500 12,000 9,000
31/07/2026 10,500 -0.1 (-0.94%) 1,300 13.65 0 0 10,600 12,100 9,100
30/07/2026 10,400 -0.7 (-6.31%) 10,400 110.38 0 0 11,100 12,700 9,500
29/07/2026 11,100 -0.2 (-1.77%) 6,300 70.19 0 0 11,300 12,900 9,700
28/07/2026 11,300 0 (0%) 2,250 25.36 0 0 11,300 12,900 9,700
27/07/2026 11,300 0 (0%) 900 10.17 0 0 11,300 12,900 9,700
24/07/2026 11,200 -0.4 (-3.45%) 7,900 89.53 0 0 11,600 13,300 9,900
23/07/2026 11,800 0.5 (4.42%) 3,100 36.03 0 0 11,300 12,900 9,700
22/07/2026 11,200 0 (0%) 13,300 149.72 0 0 11,200 12,800 9,600
21/07/2026 11,300 0.2 (1.8%) 40,361 452.16 0 0 11,100 12,700 9,500
20/07/2026 11,100 -0.2 (-1.77%) 53,000 587.8 0 0 11,300 12,900 9,700
17/07/2026 11,300 -0.1 (-0.88%) 49,078 552.15 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.1 (-0.86%) 8,800 100.67 0 0 11,600 13,300 9,900
15/07/2026 11,600 -0.1 (-0.85%) 4,476 51.92 0 0 11,700 13,400 10,000
14/07/2026 11,700 0 (0%) 1,600 18.66 0 0 11,700 13,400 10,000
13/07/2026 11,700 -0.2 (-1.68%) 4,200 49.34 0 0 11,900 13,600 10,200
10/07/2026 11,900 0.4 (3.48%) 11,410 135.98 0 0 11,500 13,200 9,800
09/07/2026 11,800 1.5 (14.56%) 37,703 431.93 0 0 10,300 11,800 8,800
08/07/2026 11,000 1 (10%) 36,757 378.71 0 0 10,000 11,500 8,500
07/07/2026 10,000 0.6 (6.38%) 5,488 54.82 0 0 9,400 10,800 8,000
06/07/2026 9,700 0.6 (6.59%) 1,723 16.15 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 9,700 88.13 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.2 (-2.17%) 12,104 109.46 0 0 9,200 10,500 7,900
01/07/2026 9,200 -0.1 (-1.08%) 5,105 47.02 0 0 9,300 10,600 8,000
30/06/2026 9,300 -0.1 (-1.06%) 1,100 10.23 0 0 9,400 10,800 8,000
29/06/2026 9,300 -0.4 (-4.12%) 16,350 153.36 0 0 9,700 11,100 8,300
26/06/2026 9,500 -0.4 (-4.04%) 9,800 94.81 0 0 9,900 11,300 8,500
25/06/2026 9,600 0 (0%) 16,674 165.01 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 17,600 169.29 0 0 9,200 10,500 7,900
23/06/2026 9,300 0.3 (3.33%) 60,133 550.48 0 0 9,000 10,300 7,700
22/06/2026 9,100 0.1 (1.11%) 10,000 90.3 0 0 9,000 10,300 7,700
19/06/2026 9,000 0.1 (1.12%) 18,310 164.33 0 0 8,900 10,200 7,600
18/06/2026 8,900 0.1 (1.14%) 17,200 153.79 0 0 8,800 10,100 7,500
17/06/2026 8,800 0.4 (4.76%) 28,410 249.69 0 0 8,400 9,600 7,200
16/06/2026 9,000 0 (0%) 20,010 179.34 0 0 9,000 10,300 7,700
15/06/2026 8,900 -0.2 (-2.2%) 10,500 94.13 0 0 9,100 10,400 7,800
12/06/2026 9,000 -0.1 (-1.1%) 4,501 40.81 0 0 9,100 10,400 7,800
11/06/2026 9,200 0.4 (4.55%) 11,704 106.57 0 0 8,800 10,100 7,500
10/06/2026 9,100 0.5 (5.81%) 25,511 223.84 0 0 8,600 9,800 7,400
09/06/2026 8,600 0 (0%) 4,911 42.23 210,000 1,680 8,600 9,800 7,400
08/06/2026 8,600 -0.2 (-2.27%) 4,600 39.54 0 0 8,800 10,100 7,500
05/06/2026 8,900 0.5 (5.95%) 23,808 209.14 0 0 8,400 9,600 7,200
04/06/2026 8,600 0.3 (3.61%) 23,835 200.09 0 0 8,300 9,500 7,100
03/06/2026 8,300 0 (0%) 21,709 179.8 0 0 8,300 9,500 7,100
02/06/2026 8,400 0.4 (5%) 14,602 121.17 0 0 8,000 9,200 6,800
01/06/2026 8,100 0.2 (2.53%) 8,123 65.08 0 0 7,900 9,000 6,800
29/05/2026 7,900 0.3 (3.95%) 25,601 202.22 0 0 7,600 8,700 6,500
28/05/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
27/05/2026 7,600 0 (0%) 10,521 80.28 0 0 7,600 8,700 6,500
26/05/2026 7,500 -0.3 (-3.85%) 12,822 97.21 0 0 7,800 8,900 6,700
25/05/2026 7,600 -0.1 (-1.3%) 10,306 79.88 0 0 7,700 8,800 6,600
22/05/2026 8,000 0.7 (9.59%) 51,238 396.9 0 0 7,300 8,300 6,300
21/05/2026 7,600 0.6 (8.57%) 79,930 582.41 0 0 7,000 8,000 6,000
20/05/2026 6,900 0 (0%) 33,400 232.84 0 0 6,900 7,900 5,900
19/05/2026 7,000 0.1 (1.45%) 7,100 49.02 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.4 (6.06%) 15,222 104.62 0 0 6,600 7,500 5,700
15/05/2026 6,700 -0.1 (-1.47%) 24,499 162.31 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 49,437 337.9 0 0 6,800 7,800 5,800
13/05/2026 6,900 0.9 (15%) 69,538 471.64 0 0 6,000 6,900 5,100
12/05/2026 6,000 0.1 (1.69%) 1,400 8.4 0 0 5,900 6,700 5,100
11/05/2026 6,000 0.1 (1.69%) 44,316 263.5 0 0 5,900 6,700 5,100
08/05/2026 6,000 0.1 (1.69%) 15,500 92.21 0 0 5,900 6,700 5,100
07/05/2026 5,900 0 (0%) 5,702 33.73 0 0 5,900 6,700 5,100
06/05/2026 5,900 0.4 (7.27%) 50,015 294.95 0 0 5,500 6,300 4,700
05/05/2026 5,600 0.2 (3.7%) 7,000 38.58 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.4 (7.84%) 26,609 143.9 0 0 5,100 5,800 4,400
29/04/2026 5,300 0.2 (3.92%) 57,004 290.9 0 0 5,100 5,800 4,400
28/04/2026 5,200 0 (0%) 9,007 46.21 1,100,000 4,950 5,200 5,900 4,500

Dữ liệu lịch sử - BSC

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