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
23/07/2026 10,050 -0.05 (-0.5%) 66,200 663.23 0 0 10,100 10,800 9,400
22/07/2026 10,100 0 (0%) 57,000 571.94 0 0 10,100 10,800 9,400
21/07/2026 10,100 0.05 (0.5%) 91,100 914.18 0 0 10,050 10,750 9,350
20/07/2026 10,050 -0.15 (-1.47%) 242,300 2,439.47 0 0 10,200 10,900 9,490
17/07/2026 10,200 -0.05 (-0.49%) 34,300 350.12 0 0 10,250 10,950 9,540
16/07/2026 10,250 -0.05 (-0.49%) 64,800 662.75 0 0 10,300 11,000 9,580
15/07/2026 10,300 -0.1 (-0.96%) 24,600 254.36 0 0 10,400 11,100 9,680
14/07/2026 10,400 0 (0%) 93,200 957.79 0 0 10,400 11,100 9,680
13/07/2026 10,400 -0.15 (-1.42%) 104,900 1,095.96 0 0 10,550 11,250 9,820
10/07/2026 10,550 0 (0%) 80,300 845.27 0 0 10,550 11,250 9,820
09/07/2026 10,550 0 (0%) 40,100 423.56 0 0 10,550 11,250 9,820
08/07/2026 10,550 0 (0%) 56,000 590.22 0 0 10,550 11,250 9,820
07/07/2026 10,550 0 (0%) 42,800 450.89 0 0 10,550 11,250 9,820
06/07/2026 10,550 -0.05 (-0.47%) 101,400 1,072.41 0 0 10,600 11,300 9,860
03/07/2026 10,600 0.05 (0.47%) 178,600 1,896.99 0 0 10,550 11,250 9,820
02/07/2026 10,550 0 (0%) 119,600 1,264.14 0 0 10,550 11,250 9,820
01/07/2026 10,550 0.05 (0.48%) 45,600 480.86 0 0 10,500 11,200 9,770
30/06/2026 10,500 0 (0%) 78,200 821.57 0 0 10,500 11,200 9,770
29/06/2026 10,500 -0.05 (-0.47%) 32,300 339.02 0 0 10,550 11,250 9,820
26/06/2026 10,550 0.05 (0.48%) 91,300 959.58 0 0 10,500 11,200 9,770
25/06/2026 10,500 -0.1 (-0.94%) 110,800 1,164.39 0 0 10,600 11,300 9,860
24/06/2026 10,600 0.05 (0.47%) 43,500 458.63 0 0 10,550 11,250 9,820
23/06/2026 10,550 0 (0%) 115,500 1,220.39 0 0 10,550 11,250 9,820
22/06/2026 10,550 -0.05 (-0.47%) 83,000 875.71 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.05 (-0.47%) 75,800 806.23 0 0 10,650 11,350 9,910
18/06/2026 10,650 -0.05 (-0.47%) 44,300 472.18 0 0 10,700 11,400 9,960
17/06/2026 10,700 -0.05 (-0.47%) 166,200 1,772.51 0 0 10,750 11,500 10,000
16/06/2026 10,750 0 (0%) 101,700 1,088.65 0 0 10,750 11,500 10,000
15/06/2026 10,750 0.05 (0.47%) 93,800 1,003.84 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 113,700 1,222.97 0 0 10,700 11,400 9,960
11/06/2026 10,700 -0.05 (-0.47%) 107,700 1,157.22 0 0 10,750 11,500 10,000
10/06/2026 10,750 -0.2 (-1.83%) 363,400 3,920.44 0 0 10,950 11,700 10,200
09/06/2026 10,950 -0.15 (-1.35%) 222,700 2,448.75 0 0 11,100 11,850 10,350
08/06/2026 12,200 0.05 (0.41%) 773,800 9,444.62 0 0 12,150 13,000 11,300
05/06/2026 12,150 0.05 (0.41%) 277,000 3,349.99 0 0 12,100 12,900 11,300
04/06/2026 12,100 0 (0%) 260,500 3,146.82 0 0 12,100 12,900 11,300
03/06/2026 12,100 -0.05 (-0.41%) 374,700 4,526.57 0 0 12,150 13,000 11,300
02/06/2026 12,150 -0.05 (-0.41%) 87,200 1,057.18 0 0 12,200 13,050 11,350
01/06/2026 12,200 0 (0%) 125,800 1,531.82 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.1 (0.83%) 248,800 3,038.65 0 0 12,100 12,900 11,300
28/05/2026 12,100 0 (0%) 107,800 1,303.54 0 0 12,100 12,900 11,300
27/05/2026 12,100 0.1 (0.83%) 214,300 2,594.35 0 0 12,000 12,800 11,200
26/05/2026 12,000 0.15 (1.27%) 178,800 2,148.59 0 0 11,850 12,650 11,050
25/05/2026 11,850 0 (0%) 111,900 1,334.5 0 0 11,850 12,650 11,050
22/05/2026 11,850 -0.05 (-0.42%) 63,100 748.75 0 0 11,900 12,700 11,100
21/05/2026 11,900 0.05 (0.42%) 58,300 694.09 0 0 11,850 12,650 11,050
20/05/2026 11,850 -0.2 (-1.66%) 175,000 2,086.78 0 0 12,050 12,850 11,250
19/05/2026 12,050 -0.15 (-1.23%) 226,800 2,745.92 0 0 12,200 13,050 11,350
18/05/2026 12,200 -0.05 (-0.41%) 131,300 1,602.32 0 0 12,250 13,100 11,400
15/05/2026 12,250 0 (0%) 126,700 1,552.66 0 0 12,250 13,100 11,400
14/05/2026 12,250 0.05 (0.41%) 244,500 2,997.03 0 0 12,200 13,050 11,350
13/05/2026 12,200 0.2 (1.67%) 297,500 3,606.89 0 0 12,000 12,800 11,200
12/05/2026 12,000 0.05 (0.42%) 125,800 1,513.1 0 0 11,950 12,750 11,150
11/05/2026 11,950 0 (0%) 114,700 1,370.69 0 0 11,950 12,750 11,150
08/05/2026 11,950 0 (0%) 170,800 2,041.05 0 0 11,950 12,750 11,150
07/05/2026 11,950 -0.1 (-0.83%) 233,200 2,792.35 0 0 12,050 12,850 11,250
06/05/2026 12,050 -0.05 (-0.41%) 214,800 2,599.42 0 0 12,100 12,900 11,300
05/05/2026 12,100 0 (0%) 200,900 2,417.61 0 0 12,100 12,900 11,300
04/05/2026 12,100 0.1 (0.83%) 131,200 1,589.06 0 0 12,000 12,800 11,200
29/04/2026 12,000 0 (0%) 233,900 2,799.4 0 0 12,000 12,800 11,200
28/04/2026 12,000 -0.2 (-1.64%) 174,000 2,086.52 0 0 12,200 13,050 11,350
24/04/2026 12,200 0.25 (2.09%) 509,000 6,178.52 0 0 11,950 12,750 11,150
23/04/2026 11,950 0 (0%) 262,400 3,134.43 0 0 11,950 12,750 11,150
22/04/2026 11,950 -0.05 (-0.42%) 190,700 2,277.36 0 0 12,000 12,800 11,200
21/04/2026 12,000 0.2 (1.69%) 415,200 4,949.61 0 0 11,800 12,600 11,000
20/04/2026 11,800 0.1 (0.85%) 178,000 2,098.07 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 136,200 1,598.99 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.05 (-0.43%) 87,400 1,021.23 0 0 11,750 12,550 10,950
15/04/2026 11,750 -0.05 (-0.42%) 175,400 2,070.27 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 119,900 1,413.36 0 0 11,800 12,600 11,000
13/04/2026 11,800 0 (0%) 95,900 1,132.31 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.1 (0.85%) 208,200 2,450.02 0 0 11,700 12,500 10,900
09/04/2026 11,700 -0.15 (-1.27%) 148,800 1,745.63 0 0 11,850 12,650 11,050
08/04/2026 11,850 0.25 (2.16%) 282,300 3,319.29 0 0 11,600 12,400 10,800
07/04/2026 11,600 0 (0%) 59,500 690.54 0 0 11,600 12,400 10,800
06/04/2026 11,600 0 (0%) 126,000 1,468.01 0 0 11,600 12,400 10,800
03/04/2026 11,600 -0.1 (-0.85%) 147,200 1,713.56 0 0 11,700 12,500 10,900
02/04/2026 11,700 0 (0%) 106,900 1,245.79 0 0 11,700 12,500 10,900
01/04/2026 11,700 0 (0%) 165,500 1,939.01 0 0 11,700 12,500 10,900
31/03/2026 11,700 0.05 (0.43%) 205,700 2,397.64 0 0 11,650 12,450 10,850
30/03/2026 11,650 -0.05 (-0.43%) 186,000 2,166.84 0 0 11,700 12,500 10,900
27/03/2026 11,700 -0.05 (-0.43%) 118,900 1,396.17 0 0 11,750 12,550 10,950
26/03/2026 11,750 0.05 (0.43%) 113,300 1,325.61 0 0 11,700 12,500 10,900
25/03/2026 11,700 0.15 (1.3%) 106,300 1,244.45 0 0 11,550 12,350 10,750
24/03/2026 11,550 0.2 (1.76%) 242,200 2,788.52 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.3 (-2.58%) 305,600 3,503.98 0 0 11,650 12,450 10,850
20/03/2026 11,650 -0.15 (-1.27%) 345,700 4,050.44 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.15 (-1.26%) 212,000 2,502.51 0 0 11,950 12,750 11,150
18/03/2026 11,950 0.1 (0.84%) 265,700 3,143.26 0 0 11,850 12,650 11,050
17/03/2026 11,850 -0.05 (-0.42%) 243,000 2,884.88 0 0 11,900 12,700 11,100
16/03/2026 11,900 0 (0%) 377,100 4,456.36 0 0 11,900 12,700 11,100
13/03/2026 11,900 -0.1 (-0.83%) 314,600 3,771.63 0 0 12,000 12,800 11,200
12/03/2026 12,000 -0.1 (-0.83%) 226,300 2,731.32 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 310,600 3,721.51 0 0 11,950 12,750 11,150
10/03/2026 11,950 0.2 (1.7%) 857,700 10,122.6 0 0 11,750 12,550 10,950
09/03/2026 11,750 -0.85 (-6.75%) 2,050,900 24,534.23 0 0 12,600 13,450 11,750
06/03/2026 12,600 -0.35 (-2.7%) 860,800 10,958.26 0 0 12,950 13,850 12,050
05/03/2026 12,950 -0.65 (-4.78%) 1,396,200 18,112.99 300,000 4,365 13,600 14,550 12,650
04/03/2026 13,600 0.4 (3.03%) 3,213,300 43,238.32 0 0 13,200 14,100 12,300
03/03/2026 13,200 0.1 (0.76%) 2,314,600 30,688.58 0 0 13,100 14,000 12,200
02/03/2026 13,100 0.85 (6.94%) 2,914,700 37,921.97 0 0 12,250 13,100 11,400
27/02/2026 12,250 0.3 (2.51%) 699,500 8,591.1 0 0 11,950 12,750 11,150
26/02/2026 11,950 0 (0%) 252,100 3,022.34 0 0 11,950 12,750 11,150
25/02/2026 11,950 -0.1 (-0.83%) 345,100 4,125.89 0 0 12,050 12,850 11,250
24/02/2026 12,050 0.05 (0.42%) 285,400 3,427.39 0 0 12,000 12,800 11,200
23/02/2026 12,000 0.2 (1.69%) 149,900 1,789.53 0 0 11,800 12,600 11,000
13/02/2026 11,800 -0.1 (-0.84%) 135,600 1,601.77 0 0 11,900 12,700 11,100
12/02/2026 11,900 0.05 (0.42%) 44,900 531.82 0 0 11,850 12,650 11,050
11/02/2026 11,850 0.05 (0.42%) 82,600 975.69 0 0 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 212,300 2,504.46 0 0 11,850 12,650 11,050
09/02/2026 11,850 0.05 (0.42%) 135,900 1,611.26 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 600,600 7,163.34 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.45 (-3.59%) 485,900 5,935.78 0 0 12,550 13,400 11,700
04/02/2026 12,550 0.25 (2.03%) 803,800 10,094.64 0 0 12,300 13,150 11,450
03/02/2026 12,300 0.45 (3.8%) 1,220,200 14,900.8 0 0 11,850 12,650 11,050
02/02/2026 11,850 0.05 (0.42%) 164,000 1,944.06 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.05 (0.43%) 117,100 1,385.06 0 0 11,750 12,550 10,950
29/01/2026 11,750 -0.1 (-0.84%) 271,200 3,200.17 0 0 11,850 12,650 11,050
28/01/2026 11,850 -0.1 (-0.84%) 146,400 1,744.76 0 0 11,950 12,750 11,150
27/01/2026 11,950 0.15 (1.27%) 143,900 1,705.29 0 0 11,800 12,600 11,000
26/01/2026 11,800 -0.25 (-2.07%) 262,700 3,138.83 0 0 12,050 12,850 11,250
23/01/2026 12,050 -0.05 (-0.41%) 211,000 2,540.3 0 0 12,100 12,900 11,300

Dữ liệu lịch sử - BSC

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