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 0.1 (0.88%) 773,100 8,830.81 0 0 11,300 12,050 10,550
15/10/2026 11,300 -0.45 (-3.83%) 1,255,400 14,429.18 0 0 11,750 12,550 10,950
14/10/2026 11,750 0 (0%) 1,059,000 12,374.56 0 0 11,750 12,550 10,950
13/10/2026 11,750 -0.45 (-3.69%) 1,404,900 16,845.13 0 0 12,200 13,050 11,350
12/10/2026 12,200 0.1 (0.83%) 1,348,700 16,471.58 0 0 12,100 12,900 11,300
09/10/2026 12,100 -0.5 (-3.97%) 1,695,400 20,744.46 0 0 12,600 13,450 11,750
08/10/2026 12,600 0.3 (2.44%) 2,298,200 29,136.75 0 0 12,300 13,150 11,450
07/10/2026 12,300 0.8 (6.96%) 3,164,900 38,344.35 0 0 11,500 12,300 10,700
06/10/2026 11,500 0.2 (1.77%) 1,219,400 13,895.98 0 0 11,300 12,050 10,550
05/10/2026 11,300 0.2 (1.8%) 926,900 10,494.07 0 0 11,100 11,850 10,350
02/10/2026 11,100 -0.5 (-4.31%) 1,045,300 11,864.59 0 0 11,600 12,400 10,800
01/10/2026 11,600 -0.1 (-0.85%) 1,084,100 12,538.78 0 0 11,700 12,500 10,900
30/09/2026 12,600 -0.5 (-3.82%) 2,047,000 25,995.93 0 0 13,100 14,000 12,200
29/09/2026 13,100 0.4 (3.15%) 2,127,900 27,600.41 0 0 12,700 13,550 11,850
28/09/2026 12,700 0.2 (1.6%) 2,167,500 27,787.31 0 0 12,500 13,350 11,650
25/09/2026 12,500 0.5 (4.17%) 851,500 10,409.96 0 0 12,000 12,800 11,200
24/09/2026 12,000 -0.35 (-2.83%) 937,400 11,407.11 0 0 12,350 13,200 11,500
23/09/2026 12,350 -0.05 (-0.4%) 898,600 11,162.68 0 0 12,400 13,250 11,550
22/09/2026 12,400 0.4 (3.33%) 1,317,900 16,287.72 0 0 12,000 12,800 11,200
21/09/2026 12,000 0.05 (0.42%) 912,000 11,090.74 0 0 11,950 12,750 11,150
18/09/2026 11,950 -0.2 (-1.65%) 753,600 9,052.3 0 0 12,150 13,000 11,300
17/09/2026 12,150 -0.1 (-0.82%) 1,175,900 14,213.73 0 0 12,250 13,100 11,400
16/09/2026 12,250 0.15 (1.24%) 1,420,300 17,399.41 0 0 12,100 12,900 11,300
15/09/2026 12,100 0.75 (6.61%) 1,819,600 21,912.78 0 0 11,350 12,100 10,600
14/09/2026 11,350 -0.1 (-0.87%) 573,800 6,524.81 0 0 11,450 12,250 10,650
11/09/2026 11,450 0.35 (3.15%) 1,260,400 14,333.47 0 0 11,100 11,850 10,350
10/09/2026 11,100 0.1 (0.91%) 382,600 4,259.75 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.2 (-1.79%) 201,000 2,241.63 0 0 11,200 11,950 10,450
08/09/2026 11,200 0.1 (0.9%) 435,600 4,796.12 0 0 11,100 11,850 10,350
07/09/2026 11,100 -0.15 (-1.33%) 311,000 3,476.27 0 0 11,250 12,000 10,500
04/09/2026 11,250 0.1 (0.9%) 422,000 4,763.25 0 0 11,150 11,900 10,400
03/09/2026 11,150 0.15 (1.36%) 307,200 3,398.27 0 0 11,000 11,750 10,250
28/08/2026 11,000 -0.1 (-0.9%) 239,900 2,654.07 0 0 11,100 11,850 10,350
27/08/2026 11,100 -0.05 (-0.45%) 198,800 2,208.78 0 0 11,150 11,900 10,400
26/08/2026 11,150 0.05 (0.45%) 315,100 3,522.51 0 0 11,100 11,850 10,350
25/08/2026 11,100 -0.15 (-1.33%) 325,800 3,647.58 0 0 11,250 12,000 10,500
24/08/2026 11,250 0 (0%) 528,300 5,954.92 0 0 11,250 12,000 10,500
21/08/2026 11,250 0.35 (3.21%) 496,400 5,527.82 0 0 10,900 11,650 10,150
20/08/2026 10,900 -0.05 (-0.46%) 193,200 2,117.86 0 0 10,950 11,700 10,200
19/08/2026 10,950 -0.15 (-1.35%) 381,500 4,238.67 0 0 11,100 11,850 10,350
18/08/2026 11,100 0 (0%) 349,800 3,894.95 0 0 11,100 11,850 10,350
17/08/2026 11,100 0.05 (0.45%) 167,000 1,845.96 0 0 11,050 11,800 10,300
14/08/2026 11,050 0.1 (0.91%) 362,600 3,992.61 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.2 (-1.79%) 630,400 6,970.07 0 0 11,150 11,900 10,400
12/08/2026 11,150 -0.05 (-0.45%) 326,400 3,657.06 0 0 11,200 11,950 10,450
11/08/2026 11,200 -0.05 (-0.44%) 356,500 4,007.68 0 0 11,250 12,000 10,500
10/08/2026 11,250 0.1 (0.9%) 524,200 5,952.99 0 0 11,150 11,900 10,400
07/08/2026 11,150 0.15 (1.36%) 401,200 4,470.77 0 0 11,000 11,750 10,250
06/08/2026 11,000 0 (0%) 333,200 3,693.7 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.2 (-1.79%) 347,700 3,873.15 0 0 11,200 11,950 10,450
04/08/2026 11,200 0.4 (3.7%) 509,500 5,586.13 0 0 10,800 11,550 10,050
03/08/2026 10,800 -0.05 (-0.46%) 618,200 6,719.45 0 0 10,850 11,600 10,100
31/07/2026 10,850 -0.25 (-2.25%) 502,800 5,501.44 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.7 (6.73%) 873,600 9,578.83 0 0 10,400 11,100 9,680
29/07/2026 10,400 0.05 (0.48%) 301,400 3,146.9 0 0 10,350 11,050 9,630
28/07/2026 10,350 0.05 (0.49%) 522,500 5,353.61 0 0 10,300 11,000 9,580
27/07/2026 10,300 -0.15 (-1.44%) 195,400 2,038.99 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.2 (-1.88%) 232,900 2,449.28 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.2 (1.91%) 421,700 4,429.47 0 0 10,450 11,150 9,720
22/07/2026 10,450 -0.2 (-1.88%) 304,400 3,219.25 0 0 10,650 11,350 9,910
21/07/2026 10,650 -0.05 (-0.47%) 370,000 3,931.49 0 0 10,700 11,400 9,960
20/07/2026 10,700 -0.5 (-4.46%) 490,100 5,325.64 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 196,200 2,200.58 0 0 11,400 12,150 10,650
16/07/2026 11,400 -0.1 (-0.87%) 721,800 8,120.96 0 0 11,500 12,300 10,700
15/07/2026 11,500 -0.35 (-2.95%) 420,100 4,878.47 0 0 11,850 12,650 11,050
14/07/2026 11,850 0 (0%) 232,500 2,738.39 0 0 11,850 12,650 11,050
13/07/2026 11,850 -0.05 (-0.42%) 662,200 7,751.99 0 0 11,900 12,700 11,100
10/07/2026 11,900 0 (0%) 335,400 3,985.78 0 0 11,900 12,700 11,100
09/07/2026 11,900 -0.35 (-2.86%) 525,800 6,337.53 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.15 (1.24%) 294,300 3,566.16 0 0 12,100 12,900 11,300
07/07/2026 12,100 -0.1 (-0.82%) 352,800 4,251.24 0 0 12,200 13,050 11,350
06/07/2026 12,200 -0.05 (-0.41%) 487,700 5,967.07 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.1 (-0.81%) 367,600 4,498.44 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.1 (-0.8%) 284,700 3,528.88 0 0 12,450 13,300 11,600
01/07/2026 12,450 0.2 (1.63%) 345,300 4,267.05 0 0 12,250 13,100 11,400
30/06/2026 12,250 0.05 (0.41%) 239,500 2,938.24 0 0 12,200 13,050 11,350
29/06/2026 12,200 0.05 (0.41%) 146,800 1,780.97 0 0 12,150 13,000 11,300
26/06/2026 12,150 -0.1 (-0.82%) 207,400 2,521.26 0 0 12,250 13,100 11,400
25/06/2026 12,250 0.05 (0.41%) 334,900 4,065.65 0 0 12,200 13,050 11,350
24/06/2026 12,200 0 (0%) 389,200 4,708.88 0 0 12,200 13,050 11,350
23/06/2026 12,200 -0.25 (-2.01%) 408,000 5,027.7 0 0 12,450 13,300 11,600
22/06/2026 12,450 -0.2 (-1.58%) 343,400 4,274.87 0 0 12,650 13,500 11,800
19/06/2026 12,650 0 (0%) 512,900 6,428.68 0 0 12,650 13,500 11,800
18/06/2026 12,650 -0.2 (-1.56%) 501,700 6,356.26 0 0 12,850 13,700 12,000
17/06/2026 12,850 0.35 (2.8%) 1,136,500 14,506.9 0 0 12,500 13,350 11,650
16/06/2026 12,500 0.5 (4.17%) 927,200 11,459.53 0 0 12,000 12,800 11,200
15/06/2026 12,000 0.3 (2.56%) 414,900 4,955.71 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 291,400 3,434.86 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.1 (-0.84%) 302,700 3,575.93 0 0 11,900 12,700 11,100
10/06/2026 11,900 0 (0%) 359,100 4,274.99 0 0 11,900 12,700 11,100
09/06/2026 11,900 0.1 (0.85%) 317,000 3,764.68 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.4 (-3.28%) 808,700 9,695.85 0 0 12,200 13,050 11,350
05/06/2026 12,200 -0.1 (-0.81%) 294,800 3,608.39 0 0 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 370,100 4,564.61 0 0 12,300 13,150 11,450
03/06/2026 12,300 0.1 (0.82%) 428,600 5,231.55 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.2 (-1.61%) 1,024,000 12,558.26 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.1 (-0.8%) 242,300 3,011.72 0 0 12,500 13,350 11,650
29/05/2026 12,500 0.05 (0.4%) 701,100 8,679.94 0 0 12,450 13,300 11,600
28/05/2026 12,450 -0.25 (-1.97%) 393,700 4,943.34 0 0 12,700 13,550 11,850
27/05/2026 12,700 0.2 (1.6%) 489,800 6,143.65 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.05 (0.4%) 425,000 5,285.7 0 0 12,450 13,300 11,600
25/05/2026 12,450 0 (0%) 393,100 4,896.67 40,000 466 12,450 13,300 11,600
22/05/2026 12,450 -0.1 (-0.8%) 642,800 7,994.59 0 0 12,550 13,400 11,700
21/05/2026 12,550 0 (0%) 391,300 4,899.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.2 (-1.57%) 1,312,400 16,288.53 0 0 12,750 13,600 11,900
19/05/2026 12,750 -0.35 (-2.67%) 1,205,900 15,526.83 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.3 (2.34%) 1,694,200 22,022.88 0 0 12,800 13,650 11,950
15/05/2026 12,800 0.1 (0.79%) 1,303,900 16,699.25 0 0 12,700 13,550 11,850
14/05/2026 12,700 0.05 (0.4%) 537,900 6,797.28 0 0 12,650 13,500 11,800
13/05/2026 12,650 0.25 (2.02%) 793,500 9,989.57 0 0 12,400 13,250 11,550
12/05/2026 12,400 0.05 (0.4%) 758,900 9,391.54 0 0 12,350 13,200 11,500
11/05/2026 12,350 -0.1 (-0.8%) 911,000 11,283.96 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.1 (-0.8%) 818,800 10,246.29 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.15 (-1.18%) 1,045,700 13,342.58 0 0 12,700 13,550 11,850
06/05/2026 12,700 0.25 (2.01%) 719,300 9,089.79 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.1 (-0.8%) 744,300 9,298.68 0 0 12,550 13,400 11,700
04/05/2026 12,550 -0.05 (-0.4%) 598,800 7,533.12 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000

Dữ liệu lịch sử - BSC

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