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 19,700 -0.1 (-0.51%) 2,401 47.48 0 0 19,800 22,700 16,900
27/10/2026 19,800 0.1 (0.51%) 2,500 49.5 0 0 19,700 22,600 16,800
26/10/2026 19,700 -0.1 (-0.51%) 7,701 151.95 0 0 19,800 22,700 16,900
23/10/2026 19,800 -0.1 (-0.5%) 12,800 253.45 0 0 19,900 22,800 17,000
22/10/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
21/10/2026 19,900 0 (0%) 2,400 47.76 0 0 19,900 22,800 17,000
20/10/2026 19,900 0 (0%) 4,000 79.4 0 0 19,900 22,800 17,000
19/10/2026 19,900 -0.1 (-0.5%) 2,905 57.81 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
15/10/2026 20,000 0.9 (4.71%) 9,700 193.8 0 0 19,100 21,900 16,300
14/10/2026 20,000 0.3 (1.52%) 5,500 105.1 0 0 19,700 22,600 16,800
13/10/2026 19,700 0 (0%) 1,000 19.7 0 0 19,700 22,600 16,800
12/10/2026 19,500 -0.4 (-2.01%) 2,897 57. 0 0 19,900 22,800 17,000
09/10/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
08/10/2026 19,800 0 (0%) 6,500 129.34 0 0 19,800 22,700 16,900
07/10/2026 19,800 -0.2 (-1%) 16,400 324.92 0 0 20,000 23,000 17,000
06/10/2026 20,000 0.1 (0.5%) 3,125 62.51 0 0 19,900 22,800 17,000
05/10/2026 19,900 0 (0%) 19 0.36 0 0 19,900 22,800 17,000
02/10/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
01/10/2026 19,900 -0.1 (-0.5%) 16,100 320.96 0 0 20,000 23,000 17,000
30/09/2026 20,000 0 (0%) 3 0.06 0 0 20,000 23,000 17,000
29/09/2026 20,000 0.5 (2.56%) 8,001 160.02 0 0 19,500 22,400 16,600
28/09/2026 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
25/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/09/2026 19,500 -0.4 (-2.01%) 5,000 97.5 0 0 19,900 22,800 17,000
22/09/2026 19,900 0 (0%) 40 0.8 0 0 19,900 22,800 17,000
21/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
17/09/2026 19,900 -0.1 (-0.5%) 304 6.05 0 0 20,000 23,000 17,000
16/09/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
15/09/2026 20,000 -0.2 (-0.99%) 900 18 0 0 20,200 23,200 17,200
14/09/2026 20,200 0 (0%) 1,800 36.36 0 0 20,200 23,200 17,200
11/09/2026 20,200 0 (0%) 2,500 50.5 0 0 20,200 23,200 17,200
10/09/2026 20,200 0 (0%) 2,000 40.4 0 0 20,200 23,200 17,200
09/09/2026 20,200 0 (0%) 6,000 121.2 0 0 20,200 23,200 17,200
08/09/2026 20,200 0.2 (1%) 1,900 38.38 0 0 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 45 0.9 0 0 20,000 23,000 17,000
04/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 1,301 26.02 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
26/08/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
25/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/08/2026 20,000 0 (0%) 78 1.6 0 0 20,000 23,000 17,000
21/08/2026 20,000 0 (0%) 10 0.2 0 0 20,000 23,000 17,000
20/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/08/2026 20,200 0.2 (1%) 11,518 230.76 0 0 20,000 23,000 17,000
18/08/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
17/08/2026 20,000 0.1 (0.5%) 3,636 72.72 0 0 19,900 22,800 17,000
14/08/2026 19,900 0 (0%) 3,363 66.92 0 0 19,900 22,800 17,000
13/08/2026 19,900 0 (0%) 2,000 39.8 0 0 19,900 22,800 17,000
12/08/2026 19,900 0 (0%) 1,505 29.95 0 0 19,900 22,800 17,000
11/08/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
06/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/08/2026 19,900 -0.3 (-1.49%) 102 2.03 0 0 20,200 23,200 17,200
04/08/2026 20,200 0.3 (1.51%) 3,804 76.84 0 0 19,900 22,800 17,000
03/08/2026 19,900 -0.3 (-1.49%) 200 3.98 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 2 0.04 0 0 20,200 23,200 17,200
30/07/2026 20,200 0.2 (1%) 3,700 74.59 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 2,101 42.02 0 0 20,000 23,000 17,000
28/07/2026 20,100 0 (0%) 30,900 617.75 0 0 20,100 23,100 17,100
27/07/2026 20,000 1 (5.26%) 29,400 589.87 0 0 19,000 21,800 16,200
24/07/2026 20,000 0.1 (0.5%) 900 17.08 0 0 19,900 22,800 17,000
23/07/2026 19,800 -0.4 (-1.98%) 400 7.95 0 0 20,200 23,200 17,200
22/07/2026 20,300 0.1 (0.5%) 2,600 52.62 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 2,000 40.36 0 0 20,200 23,200 17,200
20/07/2026 20,200 0 (0%) 20 0.41 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 200 4.04 0 0 20,200 23,200 17,200
10/07/2026 20,400 0.6 (3.03%) 1,200 24.28 0 0 19,800 22,700 16,900
09/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/07/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/07/2026 19,800 -0.3 (-1.49%) 100 1.98 0 0 20,100 23,100 17,100
06/07/2026 20,200 0.3 (1.51%) 2,000 40.1 0 0 19,900 22,800 17,000
03/07/2026 19,900 0 (0%) 5,200 103.48 0 0 19,900 22,800 17,000
02/07/2026 19,900 0.1 (0.51%) 5,008 99.66 0 0 19,800 22,700 16,900
01/07/2026 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
30/06/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/06/2026 19,800 -0.4 (-1.98%) 100 1.98 0 0 20,200 23,200 17,200
26/06/2026 20,300 0.3 (1.5%) 11,101 224.34 0 0 20,000 23,000 17,000
25/06/2026 19,900 0 (0%) 6,801 136.06 0 0 19,900 22,800 17,000
24/06/2026 20,300 0.4 (2.01%) 11,302 225.43 0 0 19,900 22,800 17,000
23/06/2026 19,800 -0.4 (-1.98%) 11,410 226.8 0 0 20,200 23,200 17,200
22/06/2026 20,200 0 (0%) 10,951 221. 0 0 20,200 23,200 17,200
19/06/2026 20,200 0.4 (2.02%) 3,400 68.68 0 0 19,800 22,700 16,900
18/06/2026 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 23,000 17,000
17/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/06/2026 20,000 0.1 (0.5%) 6,600 132.32 0 0 19,900 22,800 17,000
15/06/2026 20,200 0 (0%) 14,174 282.18 0 0 20,200 23,200 17,200
12/06/2026 20,200 0.6 (3.06%) 2,600 52.57 0 0 19,600 22,500 16,700
11/06/2026 19,600 -0.2 (-1.01%) 2,000 39.26 0 0 19,800 22,700 16,900
10/06/2026 19,600 0 (0%) 18,000 356.95 0 0 19,600 22,500 16,700
09/06/2026 19,600 0.1 (0.51%) 4,700 92.12 0 0 19,500 22,400 16,600
08/06/2026 19,600 0.2 (1.03%) 3,700 72.32 0 0 19,400 22,300 16,500
05/06/2026 19,400 -0.4 (-2.02%) 38,000 735.55 0 0 19,800 22,700 16,900
04/06/2026 20,000 0.1 (0.5%) 1,800 35.66 0 0 19,900 22,800 17,000
03/06/2026 19,900 0 (0%) 142,200 2,830.54 0 0 19,900 22,800 17,000
02/06/2026 19,900 0 (0%) 9,800 195.02 0 0 19,900 22,800 17,000
01/06/2026 19,800 0 (0%) 7,400 147.37 0 0 19,800 22,700 16,900
29/05/2026 19,700 0.1 (0.51%) 9,100 180.5 0 0 19,600 22,500 16,700
28/05/2026 19,800 0.2 (1.02%) 25,500 500.9 0 0 19,600 22,500 16,700
27/05/2026 20,000 0 (0%) 23,033 452.46 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,300 26 0 0 20,000 23,000 17,000
25/05/2026 20,000 0.4 (2.04%) 61,500 1,230 0 0 19,600 22,500 16,700
22/05/2026 19,600 -0.2 (-1.01%) 900 17.64 0 0 19,800 22,700 16,900
21/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/05/2026 19,800 -0.2 (-1%) 1,000 19.8 0 0 20,000 23,000 17,000
18/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/05/2026 20,000 0.2 (1.01%) 100 2 0 0 19,800 22,700 16,900
14/05/2026 19,800 0 (0%) 6,500 128.52 0 0 19,800 22,700 16,900
13/05/2026 19,800 0 (0%) 800 15.84 0 0 19,800 22,700 16,900
12/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/05/2026 19,700 -0.3 (-1.5%) 2,800 55.37 0 0 20,000 23,000 17,000
08/05/2026 20,000 0 (0%) 1,886 37.7 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.2 (1.01%) 1,700 34.07 0 0 19,800 22,700 16,900
05/05/2026 19,700 0 (0%) 5,600 110.92 0 0 19,700 22,600 16,800
04/05/2026 20,300 0.1 (0.5%) 600 11.83 0 0 20,200 23,200 17,200
29/04/2026 20,200 -0.5 (-2.42%) 3,600 72.81 0 0 20,700 23,800 17,600
28/04/2026 20,700 0 (0%) 6 0.12 0 0 20,700 23,800 17,600

Dữ liệu lịch sử - BSC

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