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 9,950 0.35 (3.65%) 5,600 54 0 0 9,600 10,250 8,930
28/10/2026 9,600 -0.05 (-0.52%) 800 7.69 0 0 9,650 10,300 8,980
27/10/2026 9,650 -0.04 (-0.41%) 5,300 49.55 0 0 9,690 10,350 9,020
26/10/2026 9,690 -0.04 (-0.41%) 2,200 20.24 0 0 9,730 10,400 9,050
23/10/2026 9,730 -0.01 (-0.1%) 100 0.97 25,000 250 9,740 10,400 9,060
22/10/2026 9,740 0.34 (3.62%) 2,500 23.5 0 0 9,400 10,050 8,750
21/10/2026 9,400 -0.57 (-5.72%) 5,800 54.75 0 0 9,970 10,650 9,280
20/10/2026 9,970 0 (0%) 100 1. 0 0 9,970 10,650 9,280
19/10/2026 9,970 0.12 (1.22%) 500 4.98 0 0 9,850 10,500 9,170
16/10/2026 9,850 -0.02 (-0.2%) 700 6.86 0 0 9,870 10,550 9,180
15/10/2026 9,870 0.09 (0.92%) 100 0.99 0 0 9,780 10,450 9,100
14/10/2026 9,780 0.05 (0.51%) 11,400 106.64 0 0 9,730 10,400 9,050
13/10/2026 9,730 -0.07 (-0.71%) 4,700 43.89 0 0 9,800 10,450 9,120
12/10/2026 9,800 -0.01 (-0.1%) 4,000 38.87 0 0 9,810 10,450 9,130
09/10/2026 9,810 -0.01 (-0.1%) 4,300 40.16 0 0 9,820 10,500 9,140
08/10/2026 9,820 -0.68 (-6.48%) 9,400 97.34 0 0 10,500 11,200 9,770
07/10/2026 10,500 0.25 (2.44%) 1,000 10.36 0 0 10,250 10,950 9,540
06/10/2026 10,250 -0.2 (-1.91%) 1,400 13.85 200,000 2,000 10,450 11,150 9,720
05/10/2026 10,450 0.1 (0.97%) 2,800 27.46 0 0 10,350 11,050 9,630
02/10/2026 10,350 -0.05 (-0.48%) 400 4.03 0 0 10,400 11,100 9,680
01/10/2026 10,400 -0.2 (-1.89%) 1,700 17.38 0 0 10,600 11,300 9,860
30/09/2026 10,600 0.55 (5.47%) 4,200 44.46 0 0 10,050 10,750 9,350
29/09/2026 10,050 0.65 (6.91%) 1,200 12.06 0 0 9,400 10,050 8,750
28/09/2026 9,400 -0.65 (-6.47%) 500 4.83 0 0 10,050 10,750 9,350
25/09/2026 10,050 0 (0%) 100 1.01 0 0 10,050 10,750 9,350
24/09/2026 10,050 0 (0%) 100 1.01 0 0 10,050 10,750 9,350
23/09/2026 10,050 -0.75 (-6.94%) 3,500 35.22 0 0 10,800 11,550 10,050
22/09/2026 10,800 0.45 (4.35%) 3,700 38.34 0 0 10,350 11,050 9,630
21/09/2026 10,350 0.38 (3.81%) 2,900 29.49 0 0 9,970 10,650 9,280
18/09/2026 9,970 0.47 (4.95%) 2,700 26.37 0 0 9,500 10,150 8,840
17/09/2026 9,500 -0.5 (-5%) 3,000 28.5 0 0 10,000 10,700 9,300
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
14/09/2026 10,000 -0.5 (-4.76%) 4,300 46.8 0 0 10,500 11,200 9,770
11/09/2026 10,500 0.52 (5.21%) 400 3.85 0 0 9,980 10,650 9,290
10/09/2026 9,980 -0.27 (-2.63%) 900 8.79 0 0 10,250 10,950 9,540
09/09/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
08/09/2026 10,250 0 (0%) 200 2.05 0 0 10,250 10,950 9,540
07/09/2026 10,250 -0.1 (-0.97%) 500 4.96 0 0 10,350 11,050 9,630
04/09/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
03/09/2026 10,350 -0.1 (-0.96%) 200 2.07 0 0 10,450 11,150 9,720
28/08/2026 10,450 0 (0%) 200 2.09 0 0 10,450 11,150 9,720
27/08/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
26/08/2026 10,450 0.65 (6.63%) 3,200 31.36 0 0 9,800 10,450 9,120
25/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/08/2026 9,800 0.3 (3.16%) 1,200 11.43 0 0 9,500 10,150 8,840
21/08/2026 9,500 -0.2 (-2.06%) 200 1.9 0 0 9,700 10,350 9,030
20/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
19/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
18/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
17/08/2026 9,700 0 (0%) 200 1.94 0 0 9,700 10,350 9,030
14/08/2026 9,700 0 (0%) 1,400 13.23 0 0 9,700 10,350 9,030
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
12/08/2026 9,700 -0.09 (-0.92%) 300 2.92 0 0 9,790 10,450 9,110
11/08/2026 9,790 -0.11 (-1.11%) 100 0.98 0 0 9,900 10,550 9,210
10/08/2026 9,900 0 (0%) 6,800 64.41 0 0 9,900 10,550 9,210
07/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
06/08/2026 9,900 0.5 (5.32%) 5,000 47.67 0 0 9,400 10,050 8,750
05/08/2026 9,400 -0.02 (-0.21%) 5,500 52.3 0 0 9,420 10,050 8,770
04/08/2026 9,420 0 (0%) 0 0 0 0 9,420 10,050 8,770
03/08/2026 9,420 0 (0%) 100 0.94 0 0 9,420 10,050 8,770
31/07/2026 9,420 -0.48 (-4.85%) 100 0.94 0 0 9,900 10,550 9,210
30/07/2026 9,900 0.5 (5.32%) 600 5.84 0 0 9,400 10,050 8,750
29/07/2026 9,400 0 (0%) 1,100 10.45 0 0 9,400 10,050 8,750
28/07/2026 9,400 -0.58 (-5.81%) 7,600 72.41 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.01 (-0.1%) 100 1. 0 0 9,990 10,650 9,300
24/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
23/07/2026 9,990 0.33 (3.42%) 100 1. 0 0 9,660 10,300 8,990
22/07/2026 9,660 0 (0%) 0 0 0 0 9,660 10,300 8,990
21/07/2026 9,660 0 (0%) 300 2.9 0 0 9,660 10,300 8,990
20/07/2026 9,660 -0.33 (-3.3%) 7,200 69.55 0 0 9,990 10,650 9,300
17/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
16/07/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
15/07/2026 9,990 -0.06 (-0.6%) 100 1. 0 0 10,050 10,750 9,350
14/07/2026 10,050 0.3 (3.08%) 1,500 14.47 0 0 9,750 10,400 9,070
13/07/2026 9,750 -0.15 (-1.52%) 1,000 9.75 0 0 9,900 10,550 9,210
10/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
09/07/2026 9,900 0 (0%) 3,700 36.63 0 0 9,900 10,550 9,210
08/07/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,550 9,210
07/07/2026 9,900 -0.09 (-0.9%) 100 0.99 0 0 9,990 10,650 9,300
06/07/2026 9,990 0 (0%) 1,200 11.91 0 0 9,990 10,650 9,300
03/07/2026 9,990 0.29 (2.99%) 7,100 68.9 0 0 9,700 10,350 9,030
02/07/2026 9,700 -0.29 (-2.9%) 800 7.79 0 0 9,990 10,650 9,300
01/07/2026 9,990 0.24 (2.46%) 1,600 15.55 0 0 9,750 10,400 9,070
30/06/2026 9,750 0.05 (0.52%) 3,300 32.27 0 0 9,700 10,350 9,030
29/06/2026 9,700 -0.1 (-1.02%) 400 3.89 0 0 9,800 10,450 9,120
26/06/2026 9,800 -0.17 (-1.71%) 1,500 14.78 0 0 9,970 10,650 9,280
25/06/2026 9,970 -0.02 (-0.2%) 400 3.99 0 0 9,990 10,650 9,300
24/06/2026 9,990 0 (0%) 100 1. 0 0 9,990 10,650 9,300
23/06/2026 9,990 -0.01 (-0.1%) 800 7.97 0 0 10,000 10,700 9,300
22/06/2026 10,000 0.1 (1.01%) 400 4 0 0 9,900 10,550 9,210
19/06/2026 9,900 -0.1 (-1%) 2,300 22.97 0 0 10,000 10,700 9,300
18/06/2026 10,000 0 (0%) 1,900 19 0 0 10,000 10,700 9,300
17/06/2026 10,000 0 (0%) 1,100 10.37 0 0 10,000 10,700 9,300
16/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 10,700 9,300
15/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 10,700 9,300
12/06/2026 10,000 0 (0%) 100 1 0 0 10,000 10,700 9,300
11/06/2026 10,000 0 (0%) 1,100 11 0 0 10,000 10,700 9,300
10/06/2026 10,000 0 (0%) 100 1 0 0 10,000 10,700 9,300
09/06/2026 10,000 0 (0%) 1,300 13 0 0 10,000 10,700 9,300
08/06/2026 10,000 0 (0%) 5,400 53.98 0 0 10,000 10,700 9,300
05/06/2026 10,000 0 (0%) 400 3.98 0 0 10,000 10,700 9,300
04/06/2026 10,000 0 (0%) 1,100 11 0 0 10,000 10,700 9,300
03/06/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 10,550 9,210
02/06/2026 9,900 -0.3 (-2.94%) 3,000 30.54 0 0 10,200 10,900 9,490
01/06/2026 10,200 0.5 (5.15%) 2,600 26.86 0 0 9,700 10,350 9,030
29/05/2026 9,700 -0.3 (-3%) 1,900 18.55 0 0 10,000 10,700 9,300
28/05/2026 10,000 -0.3 (-2.91%) 4,300 43 0 0 10,300 11,000 9,580
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
26/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
25/05/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,000 9,580
22/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
20/05/2026 10,000 -0.1 (-0.99%) 2,700 27.1 0 0 10,100 10,800 9,400
19/05/2026 10,100 -0.1 (-0.98%) 2,000 20.29 0 0 10,200 10,900 9,490
18/05/2026 10,200 -0.1 (-0.97%) 6,000 60.69 0 0 10,300 11,000 9,580
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
14/05/2026 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
13/05/2026 10,000 0.05 (0.5%) 2,200 22 0 0 9,950 10,600 9,260
12/05/2026 9,950 -0.35 (-3.4%) 500 4.98 0 0 10,300 11,000 9,580
11/05/2026 10,300 0.2 (1.98%) 200 2.04 0 0 10,100 10,800 9,400
08/05/2026 10,100 0 (0%) 300 3.03 0 0 10,100 10,800 9,400
07/05/2026 10,100 0 (0%) 1,700 17.21 0 0 10,100 10,800 9,400
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
05/05/2026 10,100 0 (0%) 1,200 12.44 0 0 10,100 10,800 9,400
04/05/2026 10,100 -0.05 (-0.49%) 1,300 13.57 0 0 10,150 10,850 9,440
29/04/2026 10,150 0 (0%) 700 7.11 0 0 10,150 10,850 9,440

Dữ liệu lịch sử - BSC

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