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
28/10/2026 10,600 -0.3 (-2.75%) 450 4.77 0 0 10,900 11,900 9,900
27/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/10/2026 10,900 -0.1 (-0.91%) 801 8.73 0 0 11,000 12,100 9,900
23/10/2026 11,000 0.6 (5.77%) 500 5.27 0 0 10,400 11,400 9,400
22/10/2026 10,400 -0.1 (-0.95%) 500 5.23 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 1,307 13.72 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
16/10/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 971 10.2 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500
09/10/2026 10,500 0 (0%) 2,002 21.02 0 0 10,500 11,500 9,500
08/10/2026 10,500 -0.1 (-0.94%) 900 9.52 0 0 10,600 11,600 9,600
07/10/2026 10,600 0.1 (0.95%) 600 6.31 0 0 10,500 11,500 9,500
06/10/2026 10,500 0 (0%) 3,000 31.5 0 0 10,500 11,500 9,500
05/10/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
02/10/2026 10,500 0 (0%) 2,900 30.45 0 0 10,500 11,500 9,500
01/10/2026 10,500 -0.1 (-0.94%) 6,200 65.49 0 0 10,600 11,600 9,600
30/09/2026 10,600 0 (0%) 1,300 13.78 0 0 10,600 11,600 9,600
29/09/2026 10,600 0 (0%) 2,600 27.56 0 0 10,600 11,600 9,600
28/09/2026 10,600 0.1 (0.95%) 2,100 22.16 0 0 10,500 11,500 9,500
25/09/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
24/09/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
23/09/2026 11,000 0 (0%) 900 9.76 0 0 11,000 12,100 9,900
22/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/09/2026 11,000 0.5 (4.76%) 600 6.35 0 0 10,500 11,500 9,500
18/09/2026 10,500 -0.6 (-5.41%) 300 3.15 0 0 11,100 12,200 10,000
17/09/2026 11,100 0.6 (5.71%) 504 5.38 0 0 10,500 11,500 9,500
16/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 2,000 21 0 0 10,500 11,500 9,500
11/09/2026 10,500 -0.2 (-1.87%) 1,700 18.18 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 1,500 16.05 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
07/09/2026 10,700 0 (0%) 400 4.27 0 0 10,700 11,700 9,700
04/09/2026 10,700 0 (0%) 337 3.61 0 0 10,700 11,700 9,700
03/09/2026 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 11,600 9,600
28/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/08/2026 10,600 0.1 (0.95%) 801 8.51 0 0 10,500 11,500 9,500
25/08/2026 10,500 -0.3 (-2.78%) 7,364 77.5 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 1,139 12.52 0 0 10,800 11,800 9,800
21/08/2026 11,800 0 (0%) 3,265 38.53 0 0 11,800 12,900 10,700
20/08/2026 11,800 0 (0%) 855 10.06 0 0 11,800 12,900 10,700
19/08/2026 11,800 0 (0%) 1,135 13.4 0 0 11,800 12,900 10,700
18/08/2026 11,800 -0.1 (-0.84%) 572 6.76 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.1 (-0.83%) 2,146 26. 0 0 12,000 13,200 10,800
14/08/2026 12,000 -0.1 (-0.83%) 3,800 45.78 0 0 12,100 13,300 10,900
13/08/2026 12,100 0.3 (2.54%) 10,400 124.26 0 0 11,800 12,900 10,700
12/08/2026 11,800 0 (0%) 800 9.44 0 0 11,800 12,900 10,700
11/08/2026 11,800 -0.1 (-0.84%) 1,385 16.44 0 0 11,900 13,000 10,800
10/08/2026 11,900 0 (0%) 3,600 42.84 0 0 11,900 13,000 10,800
07/08/2026 11,900 0.2 (1.71%) 6,395 74.21 0 0 11,700 12,800 10,600
06/08/2026 11,700 0.2 (1.74%) 2,595 30.42 0 0 11,500 12,600 10,400
05/08/2026 11,500 0 (0%) 1,600 18.4 0 0 11,500 12,600 10,400
04/08/2026 11,500 -0.4 (-3.36%) 12,000 138 0 0 11,900 13,000 10,800
03/08/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 13,200 10,800
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 0.7 (6.19%) 1,300 15.59 0 0 11,300 12,400 10,200
28/07/2026 11,300 -0.5 (-4.24%) 21,622 250.99 0 0 11,800 12,900 10,700
27/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/07/2026 11,800 0 (0%) 1,900 22.42 0 0 11,800 12,900 10,700
22/07/2026 11,800 -0.1 (-0.84%) 2,200 25.36 0 0 11,900 13,000 10,800
21/07/2026 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 12,900 10,700
20/07/2026 11,800 -0.2 (-1.67%) 1,600 18.88 0 0 12,000 13,200 10,800
17/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.1 (0.84%) 1,100 13.1 0 0 11,900 13,000 10,800
13/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/07/2026 11,900 0 (0%) 5 0.06 0 0 11,900 13,000 10,800
09/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
08/07/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
07/07/2026 11,900 0 (0%) 600 7.14 0 0 11,900 13,000 10,800
06/07/2026 11,900 0 (0%) 600 7.14 0 0 11,900 13,000 10,800
03/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
02/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/07/2026 11,900 0.2 (1.71%) 300 3.57 0 0 11,700 12,800 10,600
30/06/2026 11,700 -0.1 (-0.85%) 1,100 12.87 0 0 11,800 12,900 10,700
29/06/2026 11,800 0 (0%) 1,010 11.92 0 0 11,800 12,900 10,700
26/06/2026 11,800 -0.7 (-5.6%) 1,004 11.85 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.5 (4.17%) 2,500 30.05 0 0 12,000 13,200 10,800
23/06/2026 12,000 0.1 (0.84%) 801 9.54 0 0 11,900 13,000 10,800
22/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/06/2026 11,900 -0.1 (-0.83%) 2,000 23.8 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 405 4.86 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/06/2026 12,000 0 (0%) 1,300 15.6 0 0 12,000 13,200 10,800
10/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
09/06/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
08/06/2026 12,000 -0.1 (-0.83%) 400 4.85 0 0 12,100 13,300 10,900
05/06/2026 12,100 0.6 (5.22%) 100 1.21 0 0 11,500 12,600 10,400
04/06/2026 11,500 -0.6 (-4.96%) 1,300 14.95 0 0 12,100 13,300 10,900
03/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
02/06/2026 12,100 0 (0%) 8 0.1 0 0 12,100 13,300 10,900
01/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
29/05/2026 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,300 10,900
27/05/2026 12,100 -0.2 (-1.63%) 1,500 18.1 0 0 12,300 13,500 11,100
26/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/05/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
20/05/2026 12,300 0 (0%) 600 7.11 0 0 12,300 13,500 11,100
19/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
18/05/2026 12,300 0.3 (2.5%) 500 6.15 0 0 12,000 13,200 10,800
15/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/05/2026 12,000 0.1 (0.84%) 2,001 24.46 0 0 11,900 13,000 10,800
13/05/2026 11,900 -0.2 (-1.65%) 100 1.19 0 0 12,100 13,300 10,900
12/05/2026 12,100 0 (0%) 500 6.05 0 0 12,100 13,300 10,900
11/05/2026 12,100 0 (0%) 7 0.09 0 0 12,100 13,300 10,900
08/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
07/05/2026 12,100 0.3 (2.54%) 1,011 12.15 0 0 11,800 12,900 10,700
06/05/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
05/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 5,000 59 0 0 11,800 12,900 10,700
29/04/2026 11,800 -0.4 (-3.28%) 1,200 14.56 0 0 12,200 13,400 11,000
28/04/2026 12,200 0.2 (1.67%) 1,200 14.43 0 0 12,000 13,200 10,800

Dữ liệu lịch sử - BSC

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