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 10,450 0 (0%) 0 0 0 0 10,450 0 0
28/10/2026 10,450 0.05 (0.48%) 872,100 9,141.38 0 0 10,400 11,100 9,680
27/10/2026 10,400 0.05 (0.48%) 665,600 6,878.14 0 0 10,350 11,050 9,630
26/10/2026 10,350 -0.15 (-1.43%) 931,000 9,795.59 510,000 5,049 10,500 11,200 9,770
23/10/2026 10,500 0.1 (0.96%) 411,600 4,281.61 0 0 10,400 11,100 9,680
22/10/2026 10,400 -0.1 (-0.95%) 409,600 4,233.16 0 0 10,500 11,200 9,770
21/10/2026 10,500 0.45 (4.48%) 1,135,900 11,733.67 450,000 4,455 10,050 10,750 9,350
20/10/2026 10,050 0.25 (2.55%) 572,200 5,628.59 450,000 4,455 9,800 10,450 9,120
19/10/2026 9,800 -0.1 (-1.01%) 836,200 8,305.21 450,000 4,455 9,900 10,550 9,210
16/10/2026 9,900 0 (0%) 306,300 3,048.83 0 0 9,900 10,550 9,210
15/10/2026 9,900 0.26 (2.7%) 940,300 9,314.24 125,000 1,210 9,640 10,300 8,970
14/10/2026 9,640 0.04 (0.42%) 439,000 4,179.57 0 0 9,600 10,250 8,930
13/10/2026 9,600 0.02 (0.21%) 277,600 2,657.89 0 0 9,580 10,250 8,910
12/10/2026 9,580 0.14 (1.48%) 380,100 3,678.97 0 0 9,440 10,100 8,780
09/10/2026 9,440 0.16 (1.72%) 767,300 7,304.45 0 0 9,280 9,920 8,640
08/10/2026 9,280 -0.38 (-3.93%) 544,000 5,147.7 50,000 455 9,660 10,300 8,990
07/10/2026 9,660 -0.1 (-1.02%) 290,200 2,823.27 0 0 9,760 10,400 9,080
06/10/2026 9,760 0.23 (2.41%) 933,900 8,696.65 60,000 540 9,530 10,150 8,870
05/10/2026 9,530 -0.25 (-2.56%) 364,500 3,533.96 0 0 9,780 10,450 9,100
02/10/2026 9,780 -0.07 (-0.71%) 480,100 4,719.71 65,000 601.25 9,850 10,500 9,170
01/10/2026 9,850 -0.03 (-0.3%) 266,800 2,637.07 0 0 9,880 10,550 9,190
30/09/2026 9,880 0.03 (0.3%) 249,800 2,467.75 75,000 697.5 9,850 10,500 9,170
29/09/2026 9,850 0.05 (0.51%) 382,300 3,782.03 0 0 9,800 10,450 9,120
28/09/2026 9,800 -0.5 (-4.85%) 1,154,200 11,361.69 50,000 490 10,300 11,000 9,580
25/09/2026 10,300 -0.2 (-1.9%) 597,100 6,214.46 0 0 10,500 11,200 9,770
24/09/2026 10,500 -0.2 (-1.87%) 380,300 4,014.26 50,000 500 10,700 11,400 9,960
23/09/2026 10,700 0 (0%) 483,100 5,162.62 0 0 10,700 11,400 9,960
22/09/2026 10,700 0 (0%) 243,700 2,619.53 50,000 505 10,700 11,400 9,960
21/09/2026 10,700 -0.2 (-1.83%) 324,800 3,503.51 0 0 10,900 11,650 10,150
18/09/2026 10,900 0 (0%) 459,400 5,055.92 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.25 (2.35%) 638,300 6,960.53 0 0 10,650 11,350 9,910
16/09/2026 10,650 -0.05 (-0.47%) 301,300 3,203.26 0 0 10,700 11,400 9,960
15/09/2026 10,700 0.3 (2.88%) 888,300 9,537.94 0 0 10,400 11,100 9,680
14/09/2026 10,400 -0.6 (-5.45%) 864,200 9,259.21 0 0 11,000 11,750 10,250
11/09/2026 11,000 -0.6 (-5.17%) 1,028,200 11,550.08 0 0 11,600 12,400 10,800
10/09/2026 11,600 0 (0%) 377,200 4,376.37 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.2 (-1.69%) 591,300 6,912.3 0 0 11,800 12,600 11,000
08/09/2026 11,800 0.1 (0.85%) 384,100 4,517.49 0 0 11,700 12,500 10,900
07/09/2026 11,700 -0.15 (-1.27%) 605,100 7,176.24 0 0 11,850 12,650 11,050
04/09/2026 11,850 -0.05 (-0.42%) 609,300 7,237.2 0 0 11,900 12,700 11,100
03/09/2026 11,900 -0.2 (-1.65%) 494,200 5,909.49 0 0 12,100 12,900 11,300
28/08/2026 12,100 -0.05 (-0.41%) 1,143,900 13,985.47 0 0 12,150 13,000 11,300
27/08/2026 12,150 -0.1 (-0.82%) 398,500 4,854.38 0 0 12,250 13,100 11,400
26/08/2026 12,250 0.05 (0.41%) 596,000 7,240.46 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.2 (-1.61%) 820,200 10,063.88 0 0 12,400 13,250 11,550
24/08/2026 12,400 0 (0%) 786,500 9,796.83 0 0 12,400 13,250 11,550
21/08/2026 12,400 0.8 (6.9%) 2,006,100 24,339.77 0 0 11,600 12,400 10,800
20/08/2026 11,600 0 (0%) 304,300 3,550.47 0 0 11,600 12,400 10,800
19/08/2026 11,600 -0.15 (-1.28%) 300,600 3,475.17 0 0 11,750 12,550 10,950
18/08/2026 11,750 0 (0%) 471,700 5,536.66 0 0 11,750 12,550 10,950
17/08/2026 11,750 0.05 (0.43%) 401,400 4,715.12 0 0 11,700 12,500 10,900
14/08/2026 11,700 -0.15 (-1.27%) 829,600 9,726.39 0 0 11,850 12,650 11,050
13/08/2026 11,850 -0.3 (-2.47%) 984,400 11,887.09 0 0 12,150 13,000 11,300
12/08/2026 12,150 -0.05 (-0.41%) 350,200 4,267.84 0 0 12,200 13,050 11,350
11/08/2026 12,200 0.05 (0.41%) 1,269,200 15,675.11 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.35 (2.97%) 978,200 11,779.52 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.05 (-0.42%) 608,900 7,222.25 0 0 11,850 12,650 11,050
06/08/2026 11,850 -0.15 (-1.25%) 580,700 6,914.91 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.1 (-0.83%) 1,028,400 12,460.12 0 0 12,100 12,900 11,300
04/08/2026 12,100 -0.05 (-0.41%) 1,207,200 14,580.49 0 0 12,150 13,000 11,300
03/08/2026 12,150 0.35 (2.97%) 771,100 9,349.75 0 0 11,800 12,600 11,000
31/07/2026 11,800 -0.4 (-3.28%) 772,300 9,244.06 0 0 12,200 13,050 11,350
30/07/2026 12,200 0.65 (5.63%) 1,260,000 15,022.61 0 0 11,550 12,350 10,750
29/07/2026 11,550 0.1 (0.87%) 423,100 4,854.48 500,000 5,325 11,450 12,250 10,650
28/07/2026 11,450 0.25 (2.23%) 1,078,300 12,306.8 0 0 11,200 11,950 10,450
27/07/2026 11,200 -0.8 (-6.67%) 1,842,400 21,274.23 0 0 12,000 12,800 11,200
24/07/2026 12,000 -0.65 (-5.14%) 693,400 8,524.24 0 0 12,650 13,500 11,800
23/07/2026 12,650 0.35 (2.85%) 1,255,600 15,595.22 0 0 12,300 13,150 11,450
22/07/2026 12,300 0.05 (0.41%) 1,229,900 15,202.62 0 0 12,250 13,100 11,400
21/07/2026 12,250 -0.05 (-0.41%) 1,239,700 15,294.09 0 0 12,300 13,150 11,450
20/07/2026 12,300 -0.9 (-6.82%) 2,112,800 26,540.71 0 0 13,200 14,100 12,300
17/07/2026 13,200 -0.6 (-4.35%) 1,522,000 20,437.37 0 0 13,800 14,750 12,850
16/07/2026 13,800 -0.35 (-2.47%) 2,873,800 38,930.27 0 0 14,150 15,100 13,200
15/07/2026 14,150 -0.35 (-2.41%) 1,509,100 21,857.94 0 0 14,500 15,500 13,500
14/07/2026 14,500 -0.05 (-0.34%) 1,149,400 16,582.19 0 0 14,550 15,550 13,550
13/07/2026 14,550 -0.75 (-4.9%) 3,078,300 45,634.71 0 0 15,300 16,350 14,250
10/07/2026 15,300 -0.7 (-4.38%) 2,010,300 31,395.76 0 0 16,000 17,100 14,900
09/07/2026 16,000 0.05 (0.31%) 2,563,600 40,820.8 0 0 15,950 17,050 14,850
08/07/2026 15,950 -0.3 (-1.85%) 2,646,300 42,342.21 20,000 346 16,250 17,350 15,150
07/07/2026 16,250 0.45 (2.85%) 3,577,400 57,429.37 0 0 15,800 16,900 14,700
06/07/2026 15,800 -0.1 (-0.63%) 3,297,000 52,436.96 0 0 15,900 17,000 14,800
03/07/2026 15,900 1 (6.71%) 7,762,500 121,126.69 20,000 318 14,900 15,900 13,900
02/07/2026 14,900 0.6 (4.2%) 1,824,800 26,721.21 0 0 14,300 15,300 13,300
01/07/2026 14,300 0.5 (3.62%) 825,900 11,698.61 0 0 13,800 14,750 12,850
30/06/2026 13,800 0 (0%) 875,700 12,226.25 0 0 13,800 14,750 12,850
29/06/2026 13,800 -0.05 (-0.36%) 459,800 6,340.37 220,000 2,890 13,850 14,800 12,900
26/06/2026 13,850 -0.25 (-1.77%) 640,000 8,944.14 0 0 14,100 15,050 13,150
25/06/2026 14,100 -0.3 (-2.08%) 596,000 8,541.8 0 0 14,400 15,400 13,400
24/06/2026 14,400 0.2 (1.41%) 778,700 11,112.02 0 0 14,200 15,150 13,250
23/06/2026 14,200 -0.35 (-2.41%) 931,600 13,551.27 0 0 14,550 15,550 13,550
22/06/2026 14,550 -0.05 (-0.34%) 520,400 7,561.16 0 0 14,600 15,600 13,600
19/06/2026 14,600 0.1 (0.69%) 804,100 11,747.41 0 0 14,500 15,500 13,500
18/06/2026 14,500 -0.3 (-2.03%) 982,700 14,385.59 0 0 14,800 15,800 13,800
17/06/2026 14,800 0.25 (1.72%) 2,206,300 32,591.84 0 0 14,550 15,550 13,550
16/06/2026 14,550 0.35 (2.46%) 1,671,900 24,237.04 0 0 14,200 15,150 13,250
15/06/2026 14,200 0.4 (2.9%) 1,166,700 16,497.96 0 0 13,800 14,750 12,850
12/06/2026 13,800 -0.05 (-0.36%) 452,400 6,271.37 0 0 13,850 14,800 12,900
11/06/2026 13,850 0.3 (2.21%) 416,200 5,696.62 0 0 13,550 14,450 12,650
10/06/2026 13,550 0.15 (1.12%) 168,600 2,280.29 0 0 13,400 14,300 12,500
09/06/2026 13,400 0.1 (0.75%) 183,300 2,443.29 0 0 13,300 14,200 12,400
08/06/2026 13,300 -0.35 (-2.56%) 452,100 6,038.62 0 0 13,650 14,600 12,700
05/06/2026 13,650 -0.1 (-0.73%) 911,100 12,432.82 0 0 13,750 14,700 12,800
04/06/2026 13,750 0 (0%) 160,100 2,195.61 0 0 13,750 14,700 12,800
03/06/2026 13,750 0.3 (2.23%) 392,200 5,365.71 0 0 13,450 14,350 12,550
02/06/2026 13,450 -0.3 (-2.18%) 324,000 4,394.11 0 0 13,750 14,700 12,800
01/06/2026 13,750 0.1 (0.73%) 285,300 3,943.73 0 0 13,650 14,600 12,700
29/05/2026 13,650 -0.35 (-2.5%) 427,000 5,887.72 0 0 14,000 14,950 13,050
28/05/2026 14,000 0.45 (3.32%) 1,372,300 19,116.04 0 0 13,550 14,450 12,650
27/05/2026 13,550 0 (0%) 339,500 4,630.62 0 0 13,550 14,450 12,650
26/05/2026 13,550 0.1 (0.74%) 504,700 6,842.03 0 0 13,450 14,350 12,550
25/05/2026 13,450 -0.1 (-0.74%) 223,500 3,012.75 0 0 13,550 14,450 12,650
22/05/2026 13,550 0.35 (2.65%) 925,800 12,389.04 0 0 13,200 14,100 12,300
21/05/2026 13,200 0 (0%) 283,100 3,735.18 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.4 (-2.94%) 848,100 11,189.19 0 0 13,600 14,550 12,650
19/05/2026 13,600 0.1 (0.74%) 765,600 10,475.94 0 0 13,500 14,400 12,600
18/05/2026 13,500 -0.1 (-0.74%) 661,300 8,901.67 0 0 13,600 14,550 12,650
15/05/2026 13,600 -0.1 (-0.73%) 277,800 3,801.45 0 0 13,700 14,650 12,750
14/05/2026 13,700 0.05 (0.37%) 312,200 4,275.6 0 0 13,650 14,600 12,700
13/05/2026 13,650 0 (0%) 474,000 6,469.05 0 0 13,650 14,600 12,700
12/05/2026 13,650 -0.05 (-0.36%) 578,600 7,885.36 0 0 13,700 14,650 12,750
11/05/2026 13,700 -0.2 (-1.44%) 1,301,800 17,987.79 0 0 13,900 14,850 12,950
08/05/2026 13,900 -0.2 (-1.42%) 1,023,600 14,318.95 0 0 14,100 15,050 13,150
07/05/2026 14,100 -0.4 (-2.76%) 615,600 8,797.63 0 0 14,500 15,500 13,500
06/05/2026 14,500 0.15 (1.05%) 2,250,600 32,037.59 0 0 14,350 15,350 13,350
05/05/2026 14,350 -0.05 (-0.35%) 1,201,100 16,829.41 0 0 14,400 15,400 13,400
04/05/2026 14,400 -0.05 (-0.35%) 419,500 6,018.86 0 0 14,450 15,450 13,450
29/04/2026 14,450 0.25 (1.76%) 367,900 5,237.87 0 0 14,200 15,150 13,250

Dữ liệu lịch sử - BSC

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