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
16/10/2026 11,400 0 (0%) 276,649 3,170.93 0 0 11,400 13,100 9,700
15/10/2026 11,500 0.1 (0.88%) 327,956 3,744.38 0 0 11,400 13,100 9,700
14/10/2026 11,600 0 (0%) 579,322 6,610.93 0 0 11,600 13,300 9,900
13/10/2026 11,600 -0.4 (-3.33%) 671,343 7,814.42 0 0 12,000 13,800 10,200
12/10/2026 12,000 0.1 (0.84%) 717,489 8,588.97 0 0 11,900 13,600 10,200
09/10/2026 11,900 -0.4 (-3.25%) 1,074,655 12,787.87 0 0 12,300 14,100 10,500
08/10/2026 12,200 0.4 (3.39%) 1,999,604 24,639.77 0 0 11,800 13,500 10,100
07/10/2026 12,000 0.4 (3.45%) 1,663,235 19,628.54 0 0 11,600 13,300 9,900
06/10/2026 11,600 0.1 (0.87%) 491,240 5,688.76 0 0 11,500 13,200 9,800
05/10/2026 11,600 0.3 (2.65%) 583,141 6,697.88 0 0 11,300 12,900 9,700
02/10/2026 11,300 0.1 (0.89%) 544,160 6,153.04 0 0 11,200 12,800 9,600
01/10/2026 11,300 0.2 (1.8%) 218,522 2,444.95 0 0 11,100 12,700 9,500
30/09/2026 11,200 0.3 (2.75%) 405,763 4,510.2 0 0 10,900 12,500 9,300
29/09/2026 11,000 0.1 (0.92%) 141,126 1,543.23 0 0 10,900 12,500 9,300
28/09/2026 10,900 0 (0%) 204,447 2,220.33 0 0 10,900 12,500 9,300
25/09/2026 11,000 0.1 (0.92%) 298,144 3,252.03 0 0 10,900 12,500 9,300
24/09/2026 10,900 -0.1 (-0.91%) 278,589 3,030.72 0 0 11,000 12,600 9,400
23/09/2026 11,100 0.2 (1.83%) 276,695 3,033.19 0 0 10,900 12,500 9,300
22/09/2026 11,000 0.1 (0.92%) 243,558 2,653.63 0 0 10,900 12,500 9,300
21/09/2026 11,000 0 (0%) 246,338 2,692.36 0 0 11,000 12,600 9,400
18/09/2026 11,000 0.3 (2.8%) 398,905 4,381.22 0 0 10,700 12,300 9,100
17/09/2026 10,900 0.3 (2.83%) 519,518 5,559.86 0 0 10,600 12,100 9,100
16/09/2026 10,600 0 (0%) 117,136 1,244.72 20,000 242 10,600 12,100 9,100
15/09/2026 10,700 0 (0%) 297,096 3,159.45 5,000 61.5 10,700 12,300 9,100
14/09/2026 10,600 -0.4 (-3.64%) 397,581 4,266.95 0 0 11,000 12,600 9,400
11/09/2026 11,000 -0.2 (-1.79%) 186,607 2,059.85 0 0 11,200 12,800 9,600
10/09/2026 11,200 0 (0%) 175,392 1,963.91 0 0 11,200 12,800 9,600
09/09/2026 11,300 0 (0%) 95,789 1,076.99 0 0 11,300 12,900 9,700
08/09/2026 11,400 0 (0%) 210,902 2,374.13 15,000 145.5 11,400 13,100 9,700
07/09/2026 11,400 0 (0%) 310,375 3,553.59 0 0 11,400 13,100 9,700
04/09/2026 11,500 0.2 (1.77%) 139,194 1,585.84 0 0 11,300 12,900 9,700
03/09/2026 11,400 0 (0%) 197,064 2,236.36 0 0 11,400 13,100 9,700
28/08/2026 11,500 0 (0%) 286,238 3,267.18 30,000 294 11,500 13,200 9,800
27/08/2026 11,600 0 (0%) 183,510 2,103.68 29,000 320.1 11,600 13,300 9,900
26/08/2026 11,600 0.1 (0.87%) 257,178 2,972.17 0 0 11,500 13,200 9,800
25/08/2026 11,500 0 (0%) 511,516 5,864.42 10,000 100.5 11,500 13,200 9,800
24/08/2026 11,600 0.2 (1.75%) 258,687 2,981.29 10,000 130 11,400 13,100 9,700
21/08/2026 11,600 0.2 (1.75%) 344,304 3,939.85 10,000 129.5 11,400 13,100 9,700
20/08/2026 11,400 0 (0%) 329,445 3,745.58 0 0 11,400 13,100 9,700
19/08/2026 11,500 0 (0%) 343,316 3,900.5 0 0 11,500 13,200 9,800
18/08/2026 11,600 0 (0%) 523,052 6,029.75 0 0 11,600 13,300 9,900
17/08/2026 12,000 -0.3 (-2.44%) 516,451 6,168.63 0 0 12,300 14,100 10,500
14/08/2026 12,500 0.7 (5.93%) 1,555,530 19,178.44 0 0 11,800 13,500 10,100
13/08/2026 11,900 0.6 (5.31%) 1,064,232 12,507.03 0 0 11,300 12,900 9,700
12/08/2026 11,400 0.1 (0.88%) 138,680 1,564.09 0 0 11,300 12,900 9,700
11/08/2026 11,400 -0.1 (-0.87%) 211,167 2,391.94 0 0 11,500 13,200 9,800
10/08/2026 11,500 0.2 (1.77%) 209,281 2,406.58 0 0 11,300 12,900 9,700
07/08/2026 11,400 0.4 (3.64%) 643,168 7,283.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.1 (-0.9%) 170,841 1,871.17 0 0 11,100 12,700 9,500
05/08/2026 11,100 0.1 (0.91%) 231,754 2,580.21 0 0 11,000 12,600 9,400
04/08/2026 11,100 0.2 (1.83%) 310,389 3,424.14 0 0 10,900 12,500 9,300
03/08/2026 11,000 0.2 (1.85%) 190,526 2,072.91 0 0 10,800 12,400 9,200
31/07/2026 10,800 0.2 (1.89%) 295,141 3,199.98 0 0 10,600 12,100 9,100
30/07/2026 10,800 0.3 (2.86%) 194,653 2,067.14 0 0 10,500 12,000 9,000
29/07/2026 10,600 0.1 (0.95%) 71,960 752.48 0 0 10,500 12,000 9,000
28/07/2026 10,600 0 (0%) 211,160 2,224.25 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 127,371 1,353.85 0 0 10,600 12,100 9,100
24/07/2026 10,600 -0.1 (-0.93%) 180,197 1,917.48 0 0 10,700 12,300 9,100
23/07/2026 10,800 0 (0%) 203,896 2,177.73 0 0 10,800 12,400 9,200
22/07/2026 10,800 0 (0%) 178,655 1,927.94 0 0 10,800 12,400 9,200
21/07/2026 10,700 -0.3 (-2.73%) 273,939 2,962.91 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.3 (-2.68%) 377,560 4,135.53 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 92,143 1,033.3 0 0 11,200 12,800 9,600
16/07/2026 11,300 0 (0%) 473,191 5,310.11 0 0 11,300 12,900 9,700
15/07/2026 11,400 0.1 (0.88%) 288,971 3,257.47 0 0 11,300 12,900 9,700
14/07/2026 11,300 -0.1 (-0.88%) 132,920 1,504.38 0 0 11,400 13,100 9,700
13/07/2026 11,500 0 (0%) 390,570 4,465.96 0 0 11,500 13,200 9,800
10/07/2026 11,500 0 (0%) 245,443 2,818.46 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 173,384 1,991.5 0 0 11,500 13,200 9,800
08/07/2026 11,600 0.1 (0.87%) 71,712 825.64 0 0 11,500 13,200 9,800
07/07/2026 11,600 0 (0%) 482,385 5,566.48 0 0 11,600 13,300 9,900
06/07/2026 11,600 0 (0%) 707,681 8,183.35 0 0 11,600 13,300 9,900
03/07/2026 11,600 0 (0%) 287,022 3,326.13 0 0 11,600 13,300 9,900
02/07/2026 11,600 0 (0%) 296,762 3,440.96 0 0 11,600 13,300 9,900
01/07/2026 11,600 0 (0%) 462,616 5,356.24 0 0 11,600 13,300 9,900
30/06/2026 11,600 0 (0%) 281,831 3,264.66 0 0 11,600 13,300 9,900
29/06/2026 11,600 0.1 (0.87%) 192,014 2,220.33 0 0 11,500 13,200 9,800
26/06/2026 11,600 0.1 (0.87%) 174,211 2,005.09 0 0 11,500 13,200 9,800
25/06/2026 11,600 0.3 (2.65%) 637,717 7,326.14 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 363,001 4,095.75 0 0 11,300 12,900 9,700
23/06/2026 11,400 0.1 (0.88%) 359,344 4,060.86 0 0 11,300 12,900 9,700
22/06/2026 11,400 0.1 (0.88%) 278,236 3,144.65 0 0 11,300 12,900 9,700
19/06/2026 11,400 0.1 (0.88%) 293,765 3,319.42 0 0 11,300 12,900 9,700
18/06/2026 11,400 0.1 (0.88%) 199,627 2,256.23 0 0 11,300 12,900 9,700
17/06/2026 11,300 0.1 (0.89%) 497,740 5,624.39 0 0 11,200 12,800 9,600
16/06/2026 11,300 0 (0%) 432,991 4,848.72 0 0 11,300 12,900 9,700
15/06/2026 11,100 0 (0%) 200,789 2,259.37 0 0 11,100 12,700 9,500
12/06/2026 11,200 0.2 (1.82%) 189,010 2,102.22 0 0 11,000 12,600 9,400
11/06/2026 11,000 -0.3 (-2.65%) 1,338,272 14,740.28 0 0 11,300 12,900 9,700
10/06/2026 11,300 0 (0%) 272,064 3,070.85 0 0 11,300 12,900 9,700
09/06/2026 11,300 -0.2 (-1.74%) 472,714 5,356.57 0 0 11,500 13,200 9,800
08/06/2026 11,500 -0.1 (-0.86%) 246,179 2,822.1 0 0 11,600 13,300 9,900
05/06/2026 11,700 0.1 (0.86%) 266,751 3,087.31 0 0 11,600 13,300 9,900
04/06/2026 11,600 0.1 (0.87%) 241,274 2,810.12 0 0 11,500 13,200 9,800
03/06/2026 11,600 0 (0%) 423,364 4,878.68 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 222,758 2,579.26 0 0 11,600 13,300 9,900
01/06/2026 11,700 0 (0%) 324,876 3,783.25 0 0 11,700 13,400 10,000
29/05/2026 11,700 -0.1 (-0.85%) 290,913 3,404.29 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 260,446 3,066.57 0 0 11,800 13,500 10,100
27/05/2026 11,900 0.1 (0.85%) 218,579 2,578.4 15,000 151.5 11,800 13,500 10,100
26/05/2026 11,900 0.2 (1.71%) 213,636 2,529.75 0 0 11,700 13,400 10,000
25/05/2026 11,900 0.2 (1.71%) 515,664 6,051.69 0 0 11,700 13,400 10,000
22/05/2026 11,700 0 (0%) 421,192 4,945.85 0 0 11,700 13,400 10,000
21/05/2026 11,700 0.1 (0.86%) 242,939 2,833.26 0 0 11,600 13,300 9,900
20/05/2026 11,800 -0.2 (-1.67%) 824,705 9,606.94 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 520,094 6,258.82 0 0 12,000 13,800 10,200
18/05/2026 12,100 0.4 (3.42%) 1,131,350 13,554.16 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.1 (-0.85%) 255,811 3,005.67 0 0 11,800 13,500 10,100
14/05/2026 11,800 0 (0%) 366,845 4,318.7 0 0 11,800 13,500 10,100
13/05/2026 11,800 0.1 (0.85%) 419,896 4,947.06 213,000 2,492.1 11,700 13,400 10,000
12/05/2026 11,800 0 (0%) 376,172 4,419.77 0 0 11,800 13,500 10,100
11/05/2026 11,800 -0.1 (-0.84%) 363,703 4,292.58 0 0 11,900 13,600 10,200
08/05/2026 11,800 -0.1 (-0.84%) 166,136 1,968.92 0 0 11,900 13,600 10,200
07/05/2026 12,000 0.1 (0.84%) 391,355 4,671.37 0 0 11,900 13,600 10,200
06/05/2026 12,000 0.1 (0.84%) 252,907 3,012.72 0 0 11,900 13,600 10,200
05/05/2026 12,000 0 (0%) 225,441 2,683.1 0 0 12,000 13,800 10,200
04/05/2026 12,000 0.1 (0.84%) 287,942 3,454.97 0 0 11,900 13,600 10,200
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

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