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 11,900 -2 (-14.39%) 2,300 33.98 0 0 13,900 15,900 11,900
27/10/2026 13,200 -0.1 (-0.75%) 500 6.97 0 0 13,300 15,200 11,400
26/10/2026 13,100 -0.8 (-5.76%) 300 4 0 0 13,900 15,900 11,900
23/10/2026 12,600 0.2 (1.61%) 1,302 18.11 0 0 12,400 14,200 10,600
22/10/2026 11,600 0.6 (5.45%) 602 7.49 0 0 11,000 12,600 9,400
21/10/2026 11,000 -1.9 (-14.73%) 121 1.41 0 0 12,900 14,800 11,000
20/10/2026 12,900 -2.2 (-14.57%) 100 1.29 0 0 15,100 17,300 12,900
19/10/2026 15,000 -0.5 (-3.23%) 300 4.52 0 0 15,500 17,800 13,200
16/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/10/2026 15,500 0.6 (4.03%) 176 2.73 0 0 14,900 17,100 12,700
13/10/2026 14,600 -0.2 (-1.35%) 1,000 14.9 0 0 14,800 17,000 12,600
12/10/2026 14,700 -0.3 (-2%) 200 2.95 0 0 15,000 17,200 12,800
09/10/2026 15,000 0 (0%) 80 1.16 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 280 4.2 0 0 15,000 17,200 12,800
07/10/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
06/10/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2026 15,000 0 (0%) 27 0.41 0 0 15,000 17,200 12,800
30/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
28/09/2026 15,000 -1 (-6.25%) 300 4.51 0 0 16,000 18,400 13,600
25/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 -1.1 (-6.43%) 5,000 80 0 0 17,100 19,600 14,600
22/09/2026 17,100 2.1 (14.%) 116 1.98 0 0 15,000 17,200 12,800
21/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/09/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
17/09/2026 15,000 -0.2 (-1.32%) 200 3 0 0 15,200 17,400 13,000
16/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/09/2026 15,000 -0.2 (-1.32%) 900 13.64 0 0 15,200 17,400 13,000
14/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/09/2026 15,000 -0.5 (-3.23%) 1,100 16.7 0 0 15,500 17,800 13,200
10/09/2026 15,500 0 (0%) 27 0.42 0 0 15,500 17,800 13,200
09/09/2026 15,500 -0.1 (-0.64%) 1,100 17.05 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 199 3.1 0 0 15,600 17,900 13,300
07/09/2026 15,500 0.3 (1.97%) 900 14.05 0 0 15,200 17,400 13,000
04/09/2026 15,200 -0.5 (-3.18%) 600 9.12 0 0 15,700 18,000 13,400
03/09/2026 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
28/08/2026 15,700 0 (0%) 612 9.61 0 0 15,700 18,000 13,400
27/08/2026 15,700 -0.4 (-2.48%) 250 3.93 0 0 16,100 18,500 13,700
26/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/08/2026 16,100 0 (0%) 22 0.35 0 0 16,100 18,500 13,700
24/08/2026 16,100 0 (0%) 11 0.17 0 0 16,100 18,500 13,700
21/08/2026 15,700 1.2 (8.28%) 1,612 25.91 0 0 14,500 16,600 12,400
20/08/2026 14,500 0 (0%) 1,438 20.85 0 0 14,500 16,600 12,400
19/08/2026 14,500 -0.6 (-3.97%) 301 4.37 0 0 15,100 17,300 12,900
18/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/08/2026 15,500 0.5 (3.33%) 700 10.6 0 0 15,000 17,200 12,800
14/08/2026 15,000 0 (0%) 603 9.05 0 0 15,000 17,200 12,800
13/08/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
12/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/08/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
10/08/2026 15,000 0 (0%) 13,317 199.76 0 0 15,000 17,200 12,800
07/08/2026 15,000 -1 (-6.25%) 2,000 30 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
04/08/2026 16,000 -0.2 (-1.23%) 400 6.4 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 600 9.72 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 323 5.23 0 0 16,200 18,600 13,800
30/07/2026 16,100 -2.8 (-14.81%) 200 3.23 0 0 18,900 21,700 16,100
29/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/07/2026 18,900 1.7 (9.88%) 100 1.89 0 0 17,200 19,700 14,700
23/07/2026 17,200 2.2 (14.67%) 200 3.44 0 0 15,000 17,200 12,800
22/07/2026 15,000 0 (0%) 10 0.16 0 0 15,000 17,200 12,800
21/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/07/2026 14,500 -1.4 (-8.81%) 1,900 28.49 0 0 15,900 18,200 13,600
17/07/2026 16,200 0.7 (4.52%) 1,020 16.23 0 0 15,500 17,800 13,200
16/07/2026 15,500 -0.6 (-3.73%) 304 4.72 0 0 16,100 18,500 13,700
15/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 228 3.67 0 0 16,100 18,500 13,700
09/07/2026 16,000 -0.1 (-0.62%) 700 11.25 0 0 16,100 18,500 13,700
08/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/07/2026 16,200 1.2 (8%) 2,005 32.28 0 0 15,000 17,200 12,800
03/07/2026 15,000 -2 (-11.76%) 500 7.5 0 0 17,000 19,500 14,500
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2026 17,000 -1.5 (-8.11%) 200 3.4 0 0 18,500 21,200 15,800
30/06/2026 18,500 0.7 (3.93%) 100 1.85 0 0 17,800 20,400 15,200
29/06/2026 17,800 2.3 (14.84%) 100 1.78 0 0 15,500 17,800 13,200
26/06/2026 15,500 -1.3 (-7.74%) 202 3.13 0 0 16,800 19,300 14,300
25/06/2026 16,800 0.9 (5.66%) 299 5.02 0 0 15,900 18,200 13,600
24/06/2026 15,900 0.1 (0.63%) 1,610 25.59 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/06/2026 15,900 0.9 (6%) 800 12.65 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0.2 (1.35%) 204 3.06 0 0 14,800 17,000 12,600
17/06/2026 15,900 0.3 (1.92%) 2,200 32.45 0 0 15,600 17,900 13,300
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/06/2026 15,600 0 (0%) 740 11.54 0 0 15,600 17,900 13,300
12/06/2026 15,500 -0.6 (-3.73%) 880 13.69 0 0 16,100 18,500 13,700
11/06/2026 16,100 0 (0%) 55 0.89 0 0 16,100 18,500 13,700
10/06/2026 16,200 0.8 (5.19%) 2,103 33.87 0 0 15,400 17,700 13,100
09/06/2026 15,100 -0.1 (-0.66%) 823 12.67 0 0 15,200 17,400 13,000
08/06/2026 15,200 0 (0%) 76 1.22 0 0 15,200 17,400 13,000
05/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/06/2026 15,900 -0.1 (-0.63%) 303 4.62 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 162 2.59 5,000 80 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 3,119 49.9 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 23 0.37 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 2,750 44.08 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 1,500 24 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 3,623 57.97 0 0 16,000 18,400 13,600
22/05/2026 16,000 0.1 (0.63%) 227 3.64 0 0 15,900 18,200 13,600
21/05/2026 16,800 -0.1 (-0.59%) 346 5.56 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 28 0.47 0 0 16,900 19,400 14,400
19/05/2026 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 19,500 14,500
18/05/2026 17,000 0.2 (1.19%) 2,500 42.44 0 0 16,800 19,300 14,300
15/05/2026 16,800 0 (0%) 400 6.72 0 0 16,800 19,300 14,300
14/05/2026 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
13/05/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
12/05/2026 16,900 0.3 (1.81%) 1,024 17.16 0 0 16,600 19,000 14,200
11/05/2026 16,600 0 (0%) 133 2.21 0 0 16,600 19,000 14,200
08/05/2026 16,600 0 (0%) 310 5.15 0 0 16,600 19,000 14,200
07/05/2026 16,800 1.3 (8.39%) 418 6.91 0 0 15,500 17,800 13,200
06/05/2026 15,500 0.6 (4.03%) 100 1.55 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/05/2026 14,500 -2.3 (-13.69%) 654 9.76 0 0 16,800 19,300 14,300
29/04/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
28/04/2026 16,800 0 (0%) 1,668 28.04 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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