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
15/09/2026 17,800 0.4 (2.3%) 400 7.18 0 0 17,400 20,000 14,800
14/09/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/09/2026 17,400 0.4 (2.35%) 1,100 19.1 0 0 17,000 19,500 14,500
10/09/2026 16,900 0.1 (0.6%) 200 3.39 0 0 16,800 19,300 14,300
09/09/2026 17,100 -2.5 (-12.76%) 2,500 42.12 0 0 19,600 22,500 16,700
08/09/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/09/2026 19,600 2.4 (13.95%) 100 1.96 0 0 17,200 19,700 14,700
04/09/2026 17,200 0 (0%) 500 8.6 0 0 17,200 19,700 14,700
03/09/2026 17,000 -0.9 (-5.03%) 1,500 25.87 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
27/08/2026 17,900 -0.1 (-0.56%) 300 5.37 0 0 18,000 20,700 15,300
26/08/2026 18,000 -0.7 (-3.74%) 120 2.14 0 0 18,700 21,500 15,900
25/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 19,500 1.5 (8.33%) 200 3.9 0 0 18,000 20,700 15,300
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 0.8 (4.65%) 100 1.8 0 0 17,200 19,700 14,700
11/08/2026 17,600 -2.2 (-11.11%) 2,200 37.83 0 0 19,800 22,700 16,900
10/08/2026 19,800 1.7 (9.39%) 100 1.98 0 0 18,100 20,800 15,400
07/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
06/08/2026 20,600 0.2 (0.98%) 3,100 56.06 0 0 20,400 23,400 17,400
05/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/08/2026 20,400 1.7 (9.09%) 100 2.04 0 0 18,700 21,500 15,900
03/08/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
31/07/2026 18,500 -0.8 (-4.15%) 700 13.1 0 0 19,300 22,100 16,500
30/07/2026 19,600 0.1 (0.51%) 1,100 21.22 0 0 19,500 22,400 16,600
29/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/07/2026 19,500 1.9 (10.8%) 100 1.95 0 0 17,600 20,200 15,000
27/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/07/2026 19,100 2.4 (14.37%) 600 10.56 0 0 16,700 19,200 14,200
20/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2026 16,700 -2.8 (-14.36%) 100 1.67 0 0 19,500 22,400 16,600
15/07/2026 19,500 1.7 (9.55%) 100 1.95 0 0 17,800 20,400 15,200
14/07/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
13/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/07/2026 17,000 -2.8 (-14.14%) 1,000 17.76 0 0 19,800 22,700 16,900
06/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
02/07/2026 19,800 0.7 (3.66%) 101 2. 0 0 19,100 21,900 16,300
01/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
29/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
23/06/2026 17,600 -0.7 (-3.83%) 201 3.84 0 0 18,300 21,000 15,600
22/06/2026 19,200 0.2 (1.05%) 800 14.64 0 0 19,000 21,800 16,200
19/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/06/2026 17,600 -0.7 (-3.83%) 200 3.8 0 0 18,300 21,000 15,600
16/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/06/2026 18,400 0 (0%) 900 16.5 0 0 18,400 21,100 15,700
12/06/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
11/06/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/06/2026 18,500 -1.1 (-5.61%) 700 12.89 0 0 19,600 22,500 16,700
09/06/2026 19,600 1.9 (10.73%) 101 1.98 0 0 17,700 20,300 15,100
08/06/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/06/2026 17,700 0 (0%) 15 0.27 0 0 17,700 20,300 15,100
04/06/2026 17,700 -0.6 (-3.28%) 500 8.85 0 0 18,300 21,000 15,600
03/06/2026 17,500 -2.7 (-13.37%) 7,100 129.73 0 0 20,200 23,200 17,200
02/06/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
01/06/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/05/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/05/2026 20,200 0.7 (3.59%) 100 2.02 0 0 19,500 22,400 16,600
27/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/05/2026 19,500 0 (0%) 200 3.9 0 0 19,500 22,400 16,600
21/05/2026 19,500 2 (11.43%) 100 1.95 0 0 17,500 20,100 14,900
20/05/2026 17,600 0.1 (0.57%) 400 7.01 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,700 -1.2 (-6.35%) 6,200 108.56 0 0 18,900 21,700 16,100
15/05/2026 21,000 2.5 (13.51%) 1,000 18.92 0 0 18,500 21,200 15,800
14/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/05/2026 18,500 0 (0%) 1,900 35.15 0 0 18,500 21,200 15,800
12/05/2026 18,500 1.5 (8.82%) 3,700 68.45 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/05/2026 16,500 -2.3 (-12.23%) 6,000 102.27 0 0 18,800 21,600 16,000
07/05/2026 18,900 0.4 (2.16%) 500 9.38 0 0 18,500 21,200 15,800
06/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/05/2026 18,500 0 (0%) 2,000 37 0 0 18,500 21,200 15,800
04/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/04/2026 18,500 0.5 (2.78%) 1,000 18.5 0 0 18,000 20,700 15,300
24/04/2026 18,000 0.4 (2.27%) 800 14.41 0 0 17,600 20,200 15,000
23/04/2026 17,600 0.2 (1.15%) 100 1.76 0 0 17,400 20,000 14,800
22/04/2026 17,400 -0.2 (-1.14%) 1,900 32.99 0 0 17,600 20,200 15,000
21/04/2026 19,000 -0.4 (-2.06%) 2,700 47.65 0 0 19,400 22,300 16,500
20/04/2026 19,400 1 (5.43%) 1,000 19.4 0 0 18,400 21,100 15,700
17/04/2026 18,400 -0.1 (-0.54%) 700 12.88 0 0 18,500 21,200 15,800
16/04/2026 18,500 0.4 (2.21%) 200 3.7 0 0 18,100 20,800 15,400
15/04/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 0.2 (1.12%) 100 1.8 0 0 17,800 20,400 15,200
10/04/2026 17,800 -1.4 (-7.29%) 1,400 24.92 0 0 19,200 22,000 16,400
09/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/04/2026 19,200 -0.1 (-0.52%) 100 1.92 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 1.3 (7.22%) 200 3.86 0 0 18,000 20,700 15,300
01/04/2026 18,000 -1.1 (-5.76%) 1,800 32.4 0 0 19,100 21,900 16,300
31/03/2026 19,100 1.5 (8.52%) 500 9.55 0 0 17,600 20,200 15,000
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/03/2026 17,600 0.4 (2.33%) 1,800 31.63 0 0 17,200 19,700 14,700
24/03/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/03/2026 17,000 -2.3 (-11.92%) 1,500 25.8 0 0 19,300 22,100 16,500
20/03/2026 19,000 -0.3 (-1.55%) 1,400 26.99 0 0 19,300 22,100 16,500
19/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/03/2026 19,000 1.4 (7.95%) 300 5.8 0 0 17,600 20,200 15,000

Dữ liệu lịch sử - BSC

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