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 10,500 -0.1 (-0.94%) 388,236 4,057.47 0 0 10,600 12,100 9,100
27/10/2026 10,600 0.2 (1.92%) 1,167,566 12,390.29 0 0 10,400 11,900 8,900
26/10/2026 10,400 0.3 (2.97%) 1,111,589 11,584.5 0 0 10,100 11,600 8,600
23/10/2026 10,300 0.2 (1.98%) 653,081 6,611.21 0 0 10,100 11,600 8,600
22/10/2026 10,000 -0.3 (-2.91%) 1,038,825 10,516.4 0 0 10,300 11,800 8,800
21/10/2026 10,100 0.1 (1%) 876,024 8,983.36 300,000 3,000 10,000 11,500 8,500
20/10/2026 10,300 0.6 (6.19%) 1,805,150 18,108.83 0 0 9,700 11,100 8,300
19/10/2026 9,700 0.2 (2.11%) 675,787 6,522.29 0 0 9,500 10,900 8,100
16/10/2026 9,600 0 (0%) 486,477 4,643.28 0 0 9,600 11,000 8,200
15/10/2026 9,600 -0.1 (-1.03%) 939,756 9,019.96 0 0 9,700 11,100 8,300
14/10/2026 9,900 0.2 (2.06%) 799,531 7,724.59 0 0 9,700 11,100 8,300
13/10/2026 9,700 -0.1 (-1.02%) 306,924 2,985.92 0 0 9,800 11,200 8,400
12/10/2026 9,800 0.3 (3.16%) 1,328,345 13,066.93 0 0 9,500 10,900 8,100
09/10/2026 9,500 -0.3 (-3.06%) 776,414 7,385.07 0 0 9,800 11,200 8,400
08/10/2026 9,800 0.2 (2.08%) 583,658 5,695.14 0 0 9,600 11,000 8,200
07/10/2026 9,700 0.4 (4.3%) 1,540,345 14,780.84 0 0 9,300 10,600 8,000
06/10/2026 9,400 0 (0%) 395,957 3,674.52 0 0 9,400 10,800 8,000
05/10/2026 9,400 0.4 (4.44%) 1,467,152 13,826.84 0 0 9,000 10,300 7,700
02/10/2026 9,000 -0.1 (-1.1%) 283,006 2,552.39 0 0 9,100 10,400 7,800
01/10/2026 9,100 0.1 (1.11%) 349,417 3,170.38 0 0 9,000 10,300 7,700
30/09/2026 9,100 0.3 (3.41%) 647,958 5,858.73 0 0 8,800 10,100 7,500
29/09/2026 8,900 0.1 (1.14%) 173,757 1,529.07 0 0 8,800 10,100 7,500
28/09/2026 8,900 0 (0%) 297,448 2,610.41 0 0 8,900 10,200 7,600
25/09/2026 8,900 0 (0%) 337,429 2,990.98 0 0 8,900 10,200 7,600
24/09/2026 8,900 -0.1 (-1.11%) 319,953 2,843.68 0 0 9,000 10,300 7,700
23/09/2026 9,000 -0.1 (-1.1%) 257,992 2,330.32 0 0 9,100 10,400 7,800
22/09/2026 9,100 0.1 (1.11%) 396,313 3,620.72 0 0 9,000 10,300 7,700
21/09/2026 8,900 0.1 (1.14%) 581,139 5,202.08 0 0 8,800 10,100 7,500
18/09/2026 9,100 0 (0%) 361,527 3,302.72 0 0 9,100 10,400 7,800
17/09/2026 9,100 0 (0%) 279,402 2,535.33 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 321,097 2,934.38 0 0 9,100 10,400 7,800
15/09/2026 9,200 0.2 (2.22%) 316,869 2,890.02 0 0 9,000 10,300 7,700
14/09/2026 8,900 -0.3 (-3.26%) 530,883 4,754.84 0 0 9,200 10,500 7,900
11/09/2026 9,200 -0.2 (-2.13%) 306,944 2,835.94 0 0 9,400 10,800 8,000
10/09/2026 9,300 0.1 (1.09%) 339,479 3,181.91 0 0 9,200 10,500 7,900
09/09/2026 9,200 0.1 (1.1%) 467,560 4,317.93 0 0 9,100 10,400 7,800
08/09/2026 9,200 0 (0%) 259,357 2,362.58 0 0 9,200 10,500 7,900
07/09/2026 9,100 -0.2 (-2.15%) 535,090 4,931.23 0 0 9,300 10,600 8,000
04/09/2026 9,200 -0.2 (-2.13%) 531,685 4,946.62 20,000 216 9,400 10,800 8,000
03/09/2026 9,400 -0.1 (-1.05%) 295,698 2,772.57 0 0 9,500 10,900 8,100
28/08/2026 9,500 -0.1 (-1.04%) 419,219 4,001.9 0 0 9,600 11,000 8,200
27/08/2026 9,600 0.1 (1.05%) 436,652 4,180.14 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 488,239 4,648.2 0 0 9,500 10,900 8,100
25/08/2026 9,500 -0.2 (-2.06%) 430,181 4,104.05 0 0 9,700 11,100 8,300
24/08/2026 9,800 0.4 (4.26%) 574,536 5,561.61 0 0 9,400 10,800 8,000
21/08/2026 9,600 0.2 (2.13%) 491,236 4,635.22 4,950,000 53,460 9,400 10,800 8,000
20/08/2026 9,300 -0.2 (-2.11%) 792,746 7,473.18 0 0 9,500 10,900 8,100
19/08/2026 9,600 0 (0%) 656,067 6,252.81 0 0 9,600 11,000 8,200
18/08/2026 9,700 0 (0%) 740,389 7,126.14 0 0 9,700 11,100 8,300
17/08/2026 9,700 -0.4 (-3.96%) 464,499 4,518.86 0 0 10,100 11,600 8,600
14/08/2026 10,000 0.7 (7.53%) 3,632,582 36,746.85 0 0 9,300 10,600 8,000
13/08/2026 9,400 0.3 (3.3%) 1,139,369 10,606.99 0 0 9,100 10,400 7,800
12/08/2026 9,100 0 (0%) 360,909 3,300.58 0 0 9,100 10,400 7,800
11/08/2026 9,000 -0.3 (-3.23%) 449,655 4,099.01 0 0 9,300 10,600 8,000
10/08/2026 9,300 0.1 (1.09%) 329,861 3,068.23 0 0 9,200 10,500 7,900
07/08/2026 9,200 0.3 (3.37%) 1,106,498 10,142.69 0 0 8,900 10,200 7,600
06/08/2026 8,800 -0.2 (-2.22%) 324,503 2,872.41 0 0 9,000 10,300 7,700
05/08/2026 9,100 0.1 (1.11%) 236,253 2,135.27 0 0 9,000 10,300 7,700
04/08/2026 9,100 0 (0%) 295,900 2,666.82 0 0 9,100 10,400 7,800
03/08/2026 9,200 0.5 (5.75%) 733,121 6,657.16 0 0 8,700 10,000 7,400
31/07/2026 8,700 0.1 (1.16%) 393,622 3,415.38 0 0 8,600 9,800 7,400
30/07/2026 8,700 0.3 (3.57%) 322,477 2,780.11 0 0 8,400 9,600 7,200
29/07/2026 8,400 -0.2 (-2.33%) 458,688 3,840.76 0 0 8,600 9,800 7,400
28/07/2026 8,700 0.2 (2.35%) 291,469 2,501.03 0 0 8,500 9,700 7,300
27/07/2026 8,300 -0.4 (-4.6%) 246,297 2,089.04 0 0 8,700 10,000 7,400
24/07/2026 8,700 -0.1 (-1.14%) 130,250 1,132.5 0 0 8,800 10,100 7,500
23/07/2026 8,900 0.3 (3.49%) 313,871 2,751.83 0 0 8,600 9,800 7,400
22/07/2026 8,600 -0.8 (-8.51%) 1,283,679 11,087.5 0 0 9,400 10,800 8,000
21/07/2026 9,500 0.1 (1.06%) 163,186 1,532.71 0 0 9,400 10,800 8,000
20/07/2026 9,300 -0.7 (-7.%) 884,306 8,325.12 0 0 10,000 11,500 8,500
17/07/2026 10,100 0.3 (3.06%) 261,311 2,602.28 0 0 9,800 11,200 8,400
16/07/2026 10,500 0.1 (0.96%) 1,133,869 11,065.29 0 0 10,400 11,900 8,900
15/07/2026 10,400 0.1 (0.97%) 278,421 2,896.77 0 0 10,300 11,800 8,800
14/07/2026 10,300 -0.3 (-2.83%) 438,517 4,507.55 0 0 10,600 12,100 9,100
13/07/2026 10,600 -0.7 (-6.19%) 1,314,133 13,958.46 0 0 11,300 12,900 9,700
10/07/2026 11,300 -0.1 (-0.88%) 407,622 4,594.24 0 0 11,400 13,100 9,700
09/07/2026 11,500 0 (0%) 232,886 2,658.59 0 0 11,500 13,200 9,800
08/07/2026 11,500 0.1 (0.88%) 734,451 8,433.28 0 0 11,400 13,100 9,700
07/07/2026 11,500 0.3 (2.68%) 599,864 6,845.36 0 0 11,200 12,800 9,600
06/07/2026 11,100 -0.4 (-3.48%) 666,605 7,485.02 0 0 11,500 13,200 9,800
03/07/2026 11,400 -0.3 (-2.56%) 557,533 6,412.15 0 0 11,700 13,400 10,000
02/07/2026 11,700 -0.2 (-1.68%) 383,704 4,496.03 0 0 11,900 13,600 10,200
01/07/2026 11,900 0.4 (3.48%) 980,589 11,700.43 0 0 11,500 13,200 9,800
30/06/2026 11,600 0.2 (1.75%) 667,060 7,675.63 0 0 11,400 13,100 9,700
29/06/2026 11,500 0.1 (0.88%) 382,435 4,347.22 0 0 11,400 13,100 9,700
26/06/2026 11,400 -0.2 (-1.72%) 645,423 7,362.85 0 0 11,600 13,300 9,900
25/06/2026 11,700 0.8 (7.34%) 1,707,128 19,795.6 0 0 10,900 12,500 9,300
24/06/2026 11,000 -0.3 (-2.65%) 716,825 7,847.32 0 0 11,300 12,900 9,700
23/06/2026 11,100 -0.5 (-4.31%) 1,652,721 18,673.83 0 0 11,600 13,300 9,900
22/06/2026 11,600 0.2 (1.75%) 748,129 8,682.03 0 0 11,400 13,100 9,700
19/06/2026 11,600 0.5 (4.5%) 1,450,007 16,477.88 0 0 11,100 12,700 9,500
18/06/2026 11,200 0.1 (0.9%) 462,065 5,119.33 0 0 11,100 12,700 9,500
17/06/2026 11,100 0.1 (0.91%) 627,960 6,984.22 0 0 11,000 12,600 9,400
16/06/2026 11,200 0.4 (3.7%) 505,422 5,544.24 0 0 10,800 12,400 9,200
15/06/2026 10,800 -0.4 (-3.57%) 852,508 9,198.22 0 0 11,200 12,800 9,600
12/06/2026 10,900 -0.6 (-5.22%) 1,466,573 16,470.86 0 0 11,500 13,200 9,800
11/06/2026 11,600 0.4 (3.57%) 1,130,302 13,046.11 0 0 11,200 12,800 9,600
10/06/2026 11,200 0.3 (2.75%) 1,034,951 11,558.54 0 0 10,900 12,500 9,300
09/06/2026 11,000 0.2 (1.85%) 143,236 1,564.01 0 0 10,800 12,400 9,200
08/06/2026 11,000 -0.2 (-1.79%) 496,465 5,365.1 0 0 11,200 12,800 9,600
05/06/2026 11,200 0.2 (1.82%) 369,332 4,140.2 0 0 11,000 12,600 9,400
04/06/2026 11,200 0.7 (6.67%) 872,022 9,574.61 0 0 10,500 12,000 9,000
03/06/2026 10,800 -0.1 (-0.92%) 829,309 8,686.01 0 0 10,900 12,500 9,300
02/06/2026 10,700 -0.7 (-6.14%) 1,166,640 12,722.55 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 734,281 8,355.72 0 0 11,400 13,100 9,700
29/05/2026 11,500 -0.5 (-4.17%) 1,533,416 17,476.26 0 0 12,000 13,800 10,200
28/05/2026 11,900 0.2 (1.71%) 1,627,680 19,591.98 0 0 11,700 13,400 10,000
27/05/2026 11,900 0.4 (3.48%) 2,121,560 24,718.36 0 0 11,500 13,200 9,800
26/05/2026 11,700 0.3 (2.63%) 2,555,179 29,410.11 0 0 11,400 13,100 9,700
25/05/2026 11,600 1.2 (11.54%) 4,152,236 47,315.21 0 0 10,400 11,900 8,900
22/05/2026 10,600 1.3 (13.98%) 4,711,309 48,925.38 0 0 9,300 10,600 8,000
21/05/2026 9,300 0.2 (2.2%) 475,447 4,404.48 0 0 9,100 10,400 7,800
20/05/2026 9,100 -0.3 (-3.19%) 599,026 5,466.74 0 0 9,400 10,800 8,000
19/05/2026 9,400 0 (0%) 346,056 3,255.29 0 0 9,400 10,800 8,000
18/05/2026 9,500 0.2 (2.15%) 335,030 3,133.98 0 0 9,300 10,600 8,000
15/05/2026 9,400 0.3 (3.3%) 1,032,697 9,562.6 0 0 9,100 10,400 7,800
14/05/2026 9,100 -0.1 (-1.09%) 272,130 2,489.36 0 0 9,200 10,500 7,900
13/05/2026 9,100 -0.1 (-1.09%) 402,560 3,690.03 0 0 9,200 10,500 7,900
12/05/2026 9,200 -0.3 (-3.16%) 470,497 4,320.49 0 0 9,500 10,900 8,100
11/05/2026 9,300 0.2 (2.2%) 1,222,121 11,567.74 0 0 9,100 10,400 7,800
08/05/2026 9,200 0.3 (3.37%) 831,674 7,571.4 0 0 8,900 10,200 7,600
07/05/2026 8,900 0.1 (1.14%) 1,143,757 10,191.58 0 0 8,800 10,100 7,500
06/05/2026 8,900 0.3 (3.49%) 543,595 4,774.14 0 0 8,600 9,800 7,400
05/05/2026 8,800 0.3 (3.53%) 862,225 7,409.05 0 0 8,500 9,700 7,300
04/05/2026 8,600 0.2 (2.38%) 389,685 3,310.21 0 0 8,400 9,600 7,200
29/04/2026 8,500 0 (0%) 527,824 4,410.93 0 0 8,500 9,700 7,300
28/04/2026 8,500 0.1 (1.19%) 500,188 4,241.94 0 0 8,400 9,600 7,200

Dữ liệu lịch sử - BSC

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