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 19,900 0.2 (1.02%) 25,800 508.02 0 0 19,700 22,600 16,800
28/10/2026 19,800 0 (0%) 6,172 121.71 0 0 19,800 22,700 16,900
27/10/2026 19,600 0 (0%) 20,196 399.32 0 0 19,600 22,500 16,700
26/10/2026 19,600 0.2 (1.03%) 4,079 79.9 0 0 19,400 22,300 16,500
23/10/2026 19,500 0.4 (2.09%) 75,205 1,459.33 0 0 19,100 21,900 16,300
22/10/2026 19,300 0.3 (1.58%) 17,348 332.13 0 0 19,000 21,800 16,200
21/10/2026 19,000 0 (0%) 56,683 1,076.98 0 0 19,000 21,800 16,200
20/10/2026 19,000 0 (0%) 12,437 236. 0 0 19,000 21,800 16,200
19/10/2026 19,100 0 (0%) 1,518 28.84 0 0 19,100 21,900 16,300
16/10/2026 19,100 0 (0%) 203 3.88 0 0 19,100 21,900 16,300
15/10/2026 19,100 -0.1 (-0.52%) 18,066 345.04 0 0 19,200 22,000 16,400
14/10/2026 19,200 0.2 (1.05%) 18,637 357.04 0 0 19,000 21,800 16,200
13/10/2026 19,000 0 (0%) 143,704 2,730.4 0 0 19,000 21,800 16,200
12/10/2026 19,000 0 (0%) 70,441 1,338.38 0 0 19,000 21,800 16,200
09/10/2026 19,100 0 (0%) 16,602 315.46 0 0 19,100 21,900 16,300
08/10/2026 19,000 0 (0%) 12,962 247.07 0 0 19,000 21,800 16,200
07/10/2026 19,000 0 (0%) 42,113 800.2 0 0 19,000 21,800 16,200
06/10/2026 19,000 0 (0%) 39,653 753.41 0 0 19,000 21,800 16,200
05/10/2026 19,100 0 (0%) 8,406 159.75 0 0 19,100 21,900 16,300
02/10/2026 19,100 0 (0%) 1,711 32.61 0 0 19,100 21,900 16,300
01/10/2026 19,200 0 (0%) 22,906 437.13 0 0 19,200 22,000 16,400
30/09/2026 19,300 0.3 (1.58%) 18,371 352.04 0 0 19,000 21,800 16,200
29/09/2026 19,000 0 (0%) 6,326 120.38 0 0 19,000 21,800 16,200
28/09/2026 19,100 0.3 (1.6%) 28,801 547.86 0 0 18,800 21,600 16,000
25/09/2026 19,000 0.1 (0.53%) 8,150 153.34 0 0 18,900 21,700 16,100
24/09/2026 18,900 0 (0%) 11,104 209.32 0 0 18,900 21,700 16,100
23/09/2026 19,000 0.1 (0.53%) 5,420 102.37 0 0 18,900 21,700 16,100
22/09/2026 18,900 0 (0%) 9,508 179.61 0 0 18,900 21,700 16,100
21/09/2026 18,900 0.1 (0.53%) 7,826 147.74 0 0 18,800 21,600 16,000
18/09/2026 18,900 0.3 (1.61%) 1,276 24.08 0 0 18,600 21,300 15,900
17/09/2026 18,800 0.1 (0.53%) 44,205 821.19 0 0 18,700 21,500 15,900
16/09/2026 18,900 0 (0%) 3,601 67.19 0 0 18,900 21,700 16,100
15/09/2026 19,000 0.7 (3.83%) 4,120 77.7 0 0 18,300 21,000 15,600
14/09/2026 18,800 0 (0%) 11,984 219.81 0 0 18,800 21,600 16,000
11/09/2026 19,100 0.1 (0.53%) 4,802 90.45 0 0 19,000 21,800 16,200
10/09/2026 19,000 0 (0%) 434 8.24 0 0 19,000 21,800 16,200
09/09/2026 19,000 0 (0%) 14,310 271.49 0 0 19,000 21,800 16,200
08/09/2026 19,000 -0.2 (-1.04%) 5,421 103.01 0 0 19,200 22,000 16,400
07/09/2026 19,200 0 (0%) 145 2.78 0 0 19,200 22,000 16,400
04/09/2026 19,200 0.1 (0.52%) 110 2.11 0 0 19,100 21,900 16,300
03/09/2026 19,100 0 (0%) 13,649 260.56 0 0 19,100 21,900 16,300
28/08/2026 19,200 0.1 (0.52%) 2,665 50.79 0 0 19,100 21,900 16,300
27/08/2026 19,100 0 (0%) 8,728 166.6 0 0 19,100 21,900 16,300
26/08/2026 19,100 0 (0%) 1,401 26.74 0 0 19,100 21,900 16,300
25/08/2026 19,100 0.1 (0.53%) 3,126 59.83 0 0 19,000 21,800 16,200
24/08/2026 19,100 0.2 (1.06%) 10,319 196.44 0 0 18,900 21,700 16,100
21/08/2026 19,000 0.5 (2.7%) 18,438 349.01 0 0 18,500 21,200 15,800
20/08/2026 18,700 0.1 (0.54%) 8,756 162.42 0 0 18,600 21,300 15,900
19/08/2026 18,500 -0.2 (-1.07%) 5,244 97.77 0 0 18,700 21,500 15,900
18/08/2026 18,700 0.1 (0.54%) 2,614 48.88 0 0 18,600 21,300 15,900
17/08/2026 18,600 -0.1 (-0.53%) 18,100 337.48 0 0 18,700 21,500 15,900
14/08/2026 18,900 0.1 (0.53%) 11,215 209.93 0 0 18,800 21,600 16,000
13/08/2026 18,800 0 (0%) 22,067 413.98 0 0 18,800 21,600 16,000
12/08/2026 18,800 0 (0%) 46,416 872.62 0 0 18,800 21,600 16,000
11/08/2026 18,700 -0.1 (-0.53%) 8,502 159.62 0 0 18,800 21,600 16,000
10/08/2026 18,800 0 (0%) 19,326 363.26 0 0 18,800 21,600 16,000
07/08/2026 18,800 0 (0%) 28,439 534.88 0 0 18,800 21,600 16,000
06/08/2026 18,700 -0.1 (-0.53%) 5,611 105.23 0 0 18,800 21,600 16,000
05/08/2026 18,700 -0.1 (-0.53%) 5,603 105.14 0 0 18,800 21,600 16,000
04/08/2026 18,800 0 (0%) 20,132 378.78 0 0 18,800 21,600 16,000
03/08/2026 18,900 0.1 (0.53%) 8,780 165.19 0 0 18,800 21,600 16,000
31/07/2026 18,900 0.2 (1.07%) 2,405 45.19 0 0 18,700 21,500 15,900
30/07/2026 18,600 -0.1 (-0.53%) 24,635 460.37 0 0 18,700 21,500 15,900
29/07/2026 18,600 0.1 (0.54%) 8,507 158.82 0 0 18,500 21,200 15,800
28/07/2026 18,500 0 (0%) 12,451 229.99 0 0 18,500 21,200 15,800
27/07/2026 18,500 0 (0%) 30,241 560.02 0 0 18,500 21,200 15,800
24/07/2026 18,700 0.3 (1.63%) 11,121 205.45 0 0 18,400 21,100 15,700
23/07/2026 18,500 0 (0%) 34,107 628.87 0 0 18,500 21,200 15,800
22/07/2026 18,600 0 (0%) 24,902 461.06 0 0 18,600 21,300 15,900
21/07/2026 18,600 0 (0%) 122,403 2,274.53 0 0 18,600 21,300 15,900
20/07/2026 18,600 -0.1 (-0.53%) 21,717 405. 0 0 18,700 21,500 15,900
17/07/2026 19,000 0.1 (0.53%) 79,603 1,487.33 0 0 18,900 21,700 16,100
16/07/2026 19,000 -0.3 (-1.55%) 8,801 166.42 0 0 19,300 22,100 16,500
15/07/2026 19,100 0 (0%) 17,196 331.57 0 0 19,100 21,900 16,300
14/07/2026 19,300 0.3 (1.58%) 17,760 339.82 0 0 19,000 21,800 16,200
13/07/2026 19,100 -0.1 (-0.52%) 5,228 99.52 0 0 19,200 22,000 16,400
10/07/2026 19,300 0 (0%) 1,122 21.55 0 0 19,300 22,100 16,500
09/07/2026 19,300 0 (0%) 5,325 102.87 0 0 19,300 22,100 16,500
08/07/2026 19,300 0 (0%) 7,207 139.39 0 0 19,300 22,100 16,500
07/07/2026 19,200 -0.1 (-0.52%) 7,082 136.56 0 0 19,300 22,100 16,500
06/07/2026 19,400 0.1 (0.52%) 11,369 219.06 0 0 19,300 22,100 16,500
03/07/2026 19,300 0 (0%) 10,973 211.75 0 0 19,300 22,100 16,500
02/07/2026 19,300 0 (0%) 17,135 330.72 0 0 19,300 22,100 16,500
01/07/2026 19,200 -0.1 (-0.52%) 23,233 448.1 0 0 19,300 22,100 16,500
30/06/2026 19,300 0.1 (0.52%) 8,319 160.39 0 0 19,200 22,000 16,400
29/06/2026 19,400 0.1 (0.52%) 21,101 405.2 0 0 19,300 22,100 16,500
26/06/2026 19,400 0 (0%) 34,502 664.62 0 0 19,400 22,300 16,500
25/06/2026 19,400 0.1 (0.52%) 17,501 339.31 0 0 19,300 22,100 16,500
24/06/2026 19,400 0.2 (1.04%) 19,702 379.92 0 0 19,200 22,000 16,400
23/06/2026 19,200 -0.2 (-1.03%) 23,701 455.16 0 0 19,400 22,300 16,500
22/06/2026 19,400 0.1 (0.52%) 1,956 37.92 0 0 19,300 22,100 16,500
19/06/2026 19,300 0.1 (0.52%) 6,074 117.23 0 0 19,200 22,000 16,400
18/06/2026 19,300 0 (0%) 11,981 230.13 0 0 19,300 22,100 16,500
17/06/2026 19,400 0 (0%) 5,365 103.56 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 2,129 41.27 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 5,592 108.47 0 0 19,400 22,300 16,500
12/06/2026 19,300 0 (0%) 24,500 474.73 0 0 19,300 22,100 16,500
11/06/2026 19,300 0.1 (0.52%) 6,656 128.44 0 0 19,200 22,000 16,400
10/06/2026 19,300 0.2 (1.05%) 18,148 347.94 0 0 19,100 21,900 16,300
09/06/2026 19,400 0.3 (1.57%) 1,775 33.97 0 0 19,100 21,900 16,300
08/06/2026 19,400 0 (0%) 14,977 286.36 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.1 (-0.51%) 1,011 19.62 0 0 19,500 22,400 16,600
04/06/2026 19,600 0 (0%) 303 5.86 0 0 19,600 22,500 16,700
03/06/2026 19,600 0.2 (1.03%) 26,056 509.58 0 0 19,400 22,300 16,500
02/06/2026 19,300 -0.2 (-1.03%) 10,405 201.56 0 0 19,500 22,400 16,600
01/06/2026 19,500 0.1 (0.52%) 2,201 42.91 0 0 19,400 22,300 16,500
29/05/2026 19,600 0.1 (0.51%) 21,141 409.71 0 0 19,500 22,400 16,600
28/05/2026 19,500 0.1 (0.52%) 36,363 707.55 0 0 19,400 22,300 16,500
27/05/2026 19,400 0.1 (0.52%) 3,866 74.85 0 0 19,300 22,100 16,500
26/05/2026 19,400 0 (0%) 13,703 264.86 0 0 19,400 22,300 16,500
25/05/2026 19,400 0 (0%) 8,063 156.38 0 0 19,400 22,300 16,500
22/05/2026 19,500 0 (0%) 3,843 74.73 0 0 19,500 22,400 16,600
21/05/2026 19,600 0.1 (0.51%) 21,101 410.6 0 0 19,500 22,400 16,600
20/05/2026 19,400 0 (0%) 59,018 1,148.97 0 0 19,400 22,300 16,500
19/05/2026 19,400 0 (0%) 45,430 880.94 0 0 19,400 22,300 16,500
18/05/2026 19,500 0.1 (0.52%) 47,220 917.27 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 13,638 263.99 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 55,642 1,077.77 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 24,558 476.36 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 1,721 33.42 0 0 19,400 22,300 16,500
11/05/2026 19,500 0.1 (0.52%) 2,813 54.57 0 0 19,400 22,300 16,500
08/05/2026 19,500 0 (0%) 16,555 321.36 0 0 19,500 22,400 16,600
07/05/2026 19,500 0 (0%) 30,832 601.09 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 38,766 757.64 0 0 19,600 22,500 16,700
05/05/2026 19,500 0 (0%) 24,894 487.3 0 0 19,500 22,400 16,600
04/05/2026 19,600 0.1 (0.51%) 17,260 336.08 0 0 19,500 22,400 16,600
29/04/2026 19,600 0.1 (0.51%) 39,501 769.94 0 0 19,500 22,400 16,600

Dữ liệu lịch sử - BSC

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