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 11,400 0 (0%) 0 0 0 0 11,400 0 0
28/10/2026 11,400 -0.1 (-0.87%) 234,400 2,712.51 0 0 11,500 12,300 10,700
27/10/2026 11,500 0.5 (4.55%) 121,300 1,322.13 0 0 11,000 11,750 10,250
26/10/2026 11,000 -0.5 (-4.35%) 24,400 267.54 0 0 11,500 12,300 10,700
23/10/2026 11,500 0.15 (1.32%) 245,100 2,695.5 0 0 11,350 12,100 10,600
22/10/2026 11,350 -0.25 (-2.16%) 234,700 2,674.27 0 0 11,600 12,400 10,800
21/10/2026 11,600 -0.15 (-1.28%) 84,600 945.03 0 0 11,750 12,550 10,950
20/10/2026 11,750 0 (0%) 13,300 147.42 0 0 11,750 12,550 10,950
19/10/2026 11,750 0 (0%) 0 0 0 0 11,750 12,550 10,950
16/10/2026 11,750 0 (0%) 0 0 0 0 11,750 12,550 10,950
15/10/2026 11,750 0.05 (0.43%) 5,300 62.45 0 0 11,700 12,500 10,900
14/10/2026 11,700 -0.3 (-2.5%) 348,100 4,006.36 0 0 12,000 12,800 11,200
13/10/2026 12,000 0.65 (5.73%) 864,300 9,759.7 0 0 11,350 12,100 10,600
12/10/2026 11,350 0.2 (1.79%) 633,900 7,217.76 0 0 11,150 11,900 10,400
09/10/2026 11,150 0 (0%) 155,100 1,744.41 0 0 11,150 11,900 10,400
08/10/2026 11,150 -0.1 (-0.89%) 640,000 7,162.25 0 0 11,250 12,000 10,500
07/10/2026 11,250 0.1 (0.9%) 3,100 34.9 0 0 11,150 11,900 10,400
06/10/2026 11,150 -0.25 (-2.19%) 374,200 4,198.92 0 0 11,400 12,150 10,650
05/10/2026 11,400 0.6 (5.56%) 5,400 58.94 0 0 10,800 11,550 10,050
02/10/2026 10,800 -0.75 (-6.49%) 26,800 291.25 0 0 11,550 12,350 10,750
01/10/2026 11,550 -0.25 (-2.12%) 1,600 17.78 0 0 11,800 12,600 11,000
30/09/2026 11,800 0 (0%) 201,400 2,356.52 0 0 11,800 12,600 11,000
29/09/2026 11,800 0 (0%) 15,700 176.95 0 0 11,800 12,600 11,000
28/09/2026 11,800 0.65 (5.83%) 200 2.32 0 0 11,150 11,900 10,400
25/09/2026 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
24/09/2026 11,150 -0.15 (-1.33%) 10,300 113.78 0 0 11,300 12,050 10,550
23/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
22/09/2026 11,300 0.5 (4.63%) 200 2.26 0 0 10,800 11,550 10,050
21/09/2026 10,800 -0.5 (-4.42%) 200 2.22 0 0 11,300 12,050 10,550
18/09/2026 11,300 -0.15 (-1.31%) 2,100 23.72 0 0 11,450 12,250 10,650
17/09/2026 11,450 0.5 (4.57%) 200 2.24 0 0 10,950 11,700 10,200
16/09/2026 10,950 -0.2 (-1.79%) 34,700 381.69 0 0 11,150 11,900 10,400
15/09/2026 11,150 -0.45 (-3.88%) 8,100 88.99 0 0 11,600 12,400 10,800
14/09/2026 11,600 0.15 (1.31%) 300 3.43 0 0 11,450 12,250 10,650
11/09/2026 11,450 0 (0%) 4,900 55.89 0 0 11,450 12,250 10,650
10/09/2026 11,450 0.45 (4.09%) 700 7.51 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.35 (-3.08%) 24,500 264.2 0 0 11,350 12,100 10,600
08/09/2026 11,350 0.15 (1.34%) 300 3.4 0 0 11,200 11,950 10,450
07/09/2026 11,200 -0.45 (-3.86%) 437,400 4,920.72 0 0 11,650 12,450 10,850
04/09/2026 11,650 0.25 (2.19%) 100 1.17 0 0 11,400 12,150 10,650
03/09/2026 11,400 0.1 (0.88%) 500 5.66 0 0 11,300 12,050 10,550
28/08/2026 11,300 -0.05 (-0.44%) 14,700 157.36 0 0 11,350 12,100 10,600
27/08/2026 11,350 -0.15 (-1.3%) 500 5.57 0 0 11,500 12,300 10,700
26/08/2026 11,500 0 (0%) 3,600 41.12 0 0 11,500 12,300 10,700
25/08/2026 11,500 -0.15 (-1.29%) 3,200 35.55 0 0 11,650 12,450 10,850
24/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
21/08/2026 11,650 -0.05 (-0.43%) 500 5.78 0 0 11,700 12,500 10,900
20/08/2026 11,700 -0.1 (-0.85%) 5,300 59.06 0 0 11,800 12,600 11,000
19/08/2026 11,800 0 (0%) 0 0 0 0 11,800 12,600 11,000
18/08/2026 11,800 0 (0%) 300 3.54 0 0 11,800 12,600 11,000
17/08/2026 11,800 -0.1 (-0.84%) 100,000 1,180 0 0 11,900 12,700 11,100
14/08/2026 11,900 0 (0%) 200 2.38 0 0 11,900 12,700 11,100
13/08/2026 11,900 0.25 (2.15%) 100 1.19 0 0 11,650 12,450 10,850
12/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
11/08/2026 11,650 -0.2 (-1.69%) 100,400 1,174.66 0 0 11,850 12,650 11,050
10/08/2026 11,850 0.15 (1.28%) 600 7.12 0 0 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 6,800 79.42 0 0 11,800 12,600 11,000
06/08/2026 11,800 -0.1 (-0.84%) 1,300 15.28 0 0 11,900 12,700 11,100
05/08/2026 11,900 -0.1 (-0.83%) 1,001,000 12,011.93 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.25 (-2.04%) 9,100 106.98 0 0 12,250 13,100 11,400
03/08/2026 12,250 -0.25 (-2%) 75,300 903.97 0 0 12,500 13,350 11,650
31/07/2026 12,500 0.45 (3.73%) 11,300 139.02 0 0 12,050 12,850 11,250
30/07/2026 12,050 -0.15 (-1.23%) 3,600 42.22 0 0 12,200 13,050 11,350
29/07/2026 12,200 0 (0%) 2,000 23.31 0 0 12,200 13,050 11,350
28/07/2026 12,200 -0.1 (-0.81%) 14,400 166.27 0 0 12,300 13,150 11,450
27/07/2026 12,300 -0.1 (-0.81%) 112,800 1,362.47 0 0 12,400 13,250 11,550
24/07/2026 12,400 0.25 (2.06%) 3,700 44.73 0 0 12,150 13,000 11,300
23/07/2026 12,150 -0.05 (-0.41%) 580,700 7,073.14 69,110 836.23 12,200 13,050 11,350
22/07/2026 12,200 -0.25 (-2.01%) 237,000 2,896.37 0 0 12,450 13,300 11,600
21/07/2026 12,450 0.45 (3.75%) 3,600 43.85 0 0 12,000 12,800 11,200
20/07/2026 12,000 -0.7 (-5.51%) 105,400 1,316.17 0 0 12,700 13,550 11,850
17/07/2026 12,700 0 (0%) 4,000 49. 0 0 12,700 13,550 11,850
16/07/2026 12,700 -0.15 (-1.17%) 5,100 63.79 0 0 12,850 13,700 12,000
15/07/2026 12,850 0.2 (1.58%) 5,500 69.48 0 0 12,650 13,500 11,800
14/07/2026 12,650 0 (0%) 1,491,300 18,577.51 0 0 12,650 13,500 11,800
13/07/2026 12,650 -0.05 (-0.39%) 537,200 6,509.8 0 0 12,700 13,550 11,850
10/07/2026 12,700 0.65 (5.39%) 792,700 9,495.85 0 0 12,050 12,850 11,250
09/07/2026 12,050 0.45 (3.88%) 300 3.55 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.4 (-3.33%) 2,500 29.28 0 0 12,000 12,800 11,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/07/2026 12,000 -0.1 (-0.83%) 1,500 17.75 0 0 12,100 12,900 11,300
03/07/2026 12,100 0.4 (3.42%) 1,100 13.01 0 0 11,700 12,500 10,900
02/07/2026 11,700 0 (0%) 100 1.17 0 0 11,700 12,500 10,900
01/07/2026 11,700 -0.3 (-2.5%) 1,600 18.98 0 0 12,000 12,800 11,200
30/06/2026 12,000 0 (0%) 111,400 1,337.04 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.15 (1.27%) 600 7.19 0 0 11,850 12,650 11,050
26/06/2026 11,850 -0.1 (-0.84%) 18,400 218.64 0 0 11,950 12,750 11,150
25/06/2026 11,950 -0.05 (-0.42%) 6,800 80.32 0 0 12,000 12,800 11,200
24/06/2026 12,000 -0.1 (-0.83%) 600 7.23 0 0 12,100 12,900 11,300
23/06/2026 12,100 0.15 (1.26%) 3,100 35.86 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.85 (-6.64%) 72,200 877.04 0 0 12,800 13,650 11,950
19/06/2026 12,800 -0.1 (-0.78%) 100 1.28 0 0 12,900 13,800 12,000
18/06/2026 12,900 0 (0%) 51,200 616.57 0 0 12,900 13,800 12,000
17/06/2026 12,900 0.1 (0.78%) 25,100 314.7 0 0 12,800 13,650 11,950
16/06/2026 12,800 0 (0%) 26,500 334.41 0 0 12,800 13,650 11,950
15/06/2026 12,800 0 (0%) 1,300 16.54 0 0 12,800 13,650 11,950
12/06/2026 12,800 -0.15 (-1.16%) 21,700 276.13 0 0 12,950 13,850 12,050
11/06/2026 12,950 0 (0%) 0 0 0 0 12,950 13,850 12,050
10/06/2026 12,950 0.1 (0.78%) 100 1.3 0 0 12,850 13,700 12,000
09/06/2026 12,850 -0.1 (-0.77%) 2,200 27.18 0 0 12,950 13,850 12,050
08/06/2026 12,950 0.4 (3.19%) 100 1.3 0 0 12,550 13,400 11,700
05/06/2026 12,550 -0.45 (-3.46%) 27,400 352.79 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 50,500 656.35 0 0 13,000 13,900 12,100
03/06/2026 13,000 0.3 (2.36%) 5,500 69.04 0 0 12,700 13,550 11,850
02/06/2026 12,700 0.2 (1.6%) 400 5.04 0 0 12,500 13,350 11,650
01/06/2026 12,500 -0.75 (-5.66%) 11,500 142.23 0 0 13,250 14,150 12,350
29/05/2026 13,250 0.25 (1.92%) 200 2.65 0 0 13,000 13,900 12,100
28/05/2026 13,000 0 (0%) 1,300 16.91 0 0 13,000 13,900 12,100
27/05/2026 13,000 0.65 (5.26%) 5,300 69.09 0 0 12,350 13,200 11,500
26/05/2026 12,350 -0.65 (-5%) 800 10.02 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.65 (-4.76%) 31,300 418 0 0 13,650 14,600 12,700
22/05/2026 13,650 0.85 (6.64%) 66,600 842.96 0 0 12,800 13,650 11,950
21/05/2026 12,800 0.3 (2.4%) 34,400 428.45 0 0 12,500 13,350 11,650
20/05/2026 12,500 -0.15 (-1.19%) 16,900 213.27 0 0 12,650 13,500 11,800
19/05/2026 12,650 0 (0%) 500 6.26 0 0 12,650 13,500 11,800
18/05/2026 12,650 0.2 (1.61%) 200 2.51 0 0 12,450 13,300 11,600
15/05/2026 12,450 -0.35 (-2.73%) 200 2.49 0 0 12,800 13,650 11,950
14/05/2026 12,800 0 (0%) 11,500 141.3 0 0 12,800 13,650 11,950
13/05/2026 12,800 0 (0%) 5,200 66.27 0 0 12,800 13,650 11,950
12/05/2026 12,800 -0.2 (-1.54%) 43,200 552.67 0 0 13,000 13,900 12,100
11/05/2026 13,000 0.2 (1.56%) 1,300 17.04 0 0 12,800 13,650 11,950
08/05/2026 12,800 0.1 (0.79%) 1,600 19.62 0 0 12,700 13,550 11,850
07/05/2026 12,700 -0.1 (-0.78%) 31,300 397.61 0 0 12,800 13,650 11,950
06/05/2026 12,800 0.15 (1.19%) 1,700 21.56 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 100 1.27 0 0 12,750 13,600 11,900
04/05/2026 12,750 0.15 (1.19%) 90,100 1,152.62 0 0 12,600 13,450 11,750
29/04/2026 12,600 -0.1 (-0.79%) 9,500 119.4 0 0 12,700 13,550 11,850

Dữ liệu lịch sử - BSC

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