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
16/07/2026 31,900 0 (0%) 1 0.04 0 0 31,900 36,600 27,200
15/07/2026 31,000 0 (0%) 316 10.53 0 0 31,000 35,600 26,400
14/07/2026 31,000 -0.1 (-0.32%) 5,404 167.53 0 0 31,100 35,700 26,500
13/07/2026 31,000 -0.3 (-0.96%) 2,801 87.21 0 0 31,300 35,900 26,700
10/07/2026 31,300 -0.2 (-0.63%) 122 3.82 0 0 31,500 36,200 26,800
09/07/2026 31,500 2.1 (7.14%) 154 4.85 0 0 29,400 33,800 25,000
08/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
07/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 8 0.25 0 0 29,400 33,800 25,000
03/07/2026 29,400 0 (0%) 38 1.21 0 0 29,400 33,800 25,000
02/07/2026 29,400 0 (0%) 4 0.12 0 0 29,400 33,800 25,000
01/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
30/06/2026 29,400 0 (0%) 9 0.29 0 0 29,400 33,800 25,000
29/06/2026 29,400 0 (0%) 25 0.74 0 0 29,400 33,800 25,000
26/06/2026 29,300 -0.2 (-0.68%) 402 11.83 0 0 29,500 33,900 25,100
25/06/2026 29,900 0.6 (2.05%) 2,029 59.87 0 0 29,300 33,600 25,000
24/06/2026 29,300 -1.6 (-5.18%) 100 2.93 0 0 30,900 35,500 26,300
23/06/2026 30,900 0 (0%) 11 0.33 0 0 30,900 35,500 26,300
22/06/2026 30,900 0 (0%) 11 0.34 0 0 30,900 35,500 26,300
19/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
18/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
17/06/2026 30,000 0 (0%) 211 6.52 0 0 30,000 34,500 25,500
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/06/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
12/06/2026 30,000 0 (0%) 512 15.37 0 0 30,000 34,500 25,500
11/06/2026 31,300 1.8 (6.1%) 2,500 74.95 0 0 29,500 33,900 25,100
10/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/06/2026 29,400 0 (0%) 3,000 88.4 0 0 29,400 33,800 25,000
08/06/2026 29,200 -3.6 (-10.98%) 400 11.75 0 0 32,800 37,700 27,900
05/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
04/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
03/06/2026 33,000 3.1 (10.37%) 1,916 62.8 0 0 29,900 34,300 25,500
02/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
01/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/05/2026 29,900 0 (0%) 42,105 1,258.95 0 0 29,900 34,300 25,500
28/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/05/2026 29,900 0 (0%) 50,000 1,495 0 0 29,900 34,300 25,500
25/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
21/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 30,000 -3.5 (-10.45%) 1,600 47.9 0 0 33,500 38,500 28,500
05/05/2026 33,500 -1.5 (-4.29%) 100 3.35 0 0 35,000 40,200 29,800
04/05/2026 35,000 1.5 (4.48%) 116 4.06 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
28/04/2026 33,500 0 (0%) 5 0.17 0 0 33,500 38,500 28,500
24/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
23/04/2026 33,500 0 (0%) 1 0.04 0 0 33,500 38,500 28,500
22/04/2026 33,500 0.4 (1.21%) 300 10.05 0 0 33,100 38,000 28,200
21/04/2026 33,100 0 (0%) 201 6.66 0 0 33,100 38,000 28,200
20/04/2026 33,100 0 (0%) 3 0.11 0 0 33,100 38,000 28,200
17/04/2026 33,100 0 (0%) 300 9.93 0 0 33,100 38,000 28,200
16/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
15/04/2026 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
14/04/2026 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
13/04/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
10/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
09/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
08/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
07/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
06/04/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
03/04/2026 33,100 0 (0%) 1,714 56.74 0 0 33,100 38,000 28,200
02/04/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
01/04/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
31/03/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
30/03/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
27/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
26/03/2026 33,100 0 (0%) 3 0.11 0 0 33,100 38,000 28,200
25/03/2026 33,100 0 (0%) 4 0.13 0 0 33,100 38,000 28,200
24/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
23/03/2026 33,100 0 (0%) 33 1.09 0 0 33,100 38,000 28,200
20/03/2026 33,100 0 (0%) 10 0.33 0 0 33,100 38,000 28,200
19/03/2026 33,100 0 (0%) 10 0.35 0 0 33,100 38,000 28,200
18/03/2026 33,000 -1.5 (-4.35%) 520 17.26 0 0 34,500 39,600 29,400
17/03/2026 34,500 0 (0%) 3 0.11 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 1 0.04 0 0 34,500 39,600 29,400
13/03/2026 34,500 0 (0%) 6 0.21 0 0 34,500 39,600 29,400
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
10/03/2026 34,500 0.4 (1.17%) 523 18.04 0 0 34,100 39,200 29,000
09/03/2026 34,100 0 (0%) 5 0.17 0 0 34,100 39,200 29,000
06/03/2026 34,100 0 (0%) 5 0.17 0 0 34,100 39,200 29,000
05/03/2026 34,100 0 (0%) 29 1.02 0 0 34,100 39,200 29,000
04/03/2026 34,100 0 (0%) 16 0.57 0 0 34,100 39,200 29,000
03/03/2026 34,100 0 (0%) 1 0.04 0 0 34,100 39,200 29,000
02/03/2026 34,100 0 (0%) 32 1.09 0 0 34,100 39,200 29,000
27/02/2026 34,000 -0.2 (-0.58%) 966 32.97 0 0 34,200 39,300 29,100
26/02/2026 34,200 0 (0%) 21 0.79 0 0 34,200 39,300 29,100
25/02/2026 34,200 0 (0%) 17 0.58 0 0 34,200 39,300 29,100
24/02/2026 34,200 0 (0%) 4 0.14 0 0 34,200 39,300 29,100
23/02/2026 34,200 1.2 (3.64%) 195 6.64 0 0 33,000 37,900 28,100
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 6 0.18 0 0 33,000 37,900 28,100
11/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/02/2026 33,000 0 (0%) 52 1.97 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 31 1.02 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 15 0.5 0 0 33,000 37,900 28,100
05/02/2026 33,000 0 (0%) 1 0.04 1,900 53.39 33,000 37,900 28,100
04/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
03/02/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
02/02/2026 33,000 -1.8 (-5.17%) 1,102 36.37 0 0 34,800 40,000 29,600
30/01/2026 34,800 0 (0%) 6 0.21 0 0 34,800 40,000 29,600
29/01/2026 34,800 0 (0%) 241 8.3 0 0 34,800 40,000 29,600
28/01/2026 34,800 0 (0%) 12 0.38 0 0 34,800 40,000 29,600
27/01/2026 34,800 0 (0%) 150 5.18 0 0 34,800 40,000 29,600
26/01/2026 34,800 0 (0%) 171 5.62 0 0 34,800 40,000 29,600
23/01/2026 34,800 0 (0%) 147 4.96 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 10 0.35 0 0 34,800 40,000 29,600
21/01/2026 34,800 0 (0%) 233 8.57 0 0 34,800 40,000 29,600
20/01/2026 34,800 0 (0%) 102 3.76 0 0 34,800 40,000 29,600
19/01/2026 34,800 0 (0%) 188 6.27 0 0 34,800 40,000 29,600
16/01/2026 34,800 0 (0%) 184 6.03 0 0 34,800 40,000 29,600

Dữ liệu lịch sử - BSC

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