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 66,500 6 (9.92%) 6,272 417.09 0 0 60,500 66,500 54,500
27/10/2026 60,500 5.5 (10%) 234 14.16 0 0 55,000 60,500 49,500
26/10/2026 55,000 3.9 (7.63%) 15,954 877.51 0 0 51,100 56,200 46,000
23/10/2026 51,100 4.6 (9.89%) 3,400 170.33 0 0 46,500 51,100 41,900
22/10/2026 46,500 4.2 (9.93%) 31,174 1,449.59 0 0 42,300 46,500 38,100
21/10/2026 42,300 3.8 (9.87%) 63,722 2,693.76 0 0 38,500 42,300 34,700
20/10/2026 38,500 3.5 (10%) 251,049 8,420.8 0 0 35,000 38,500 31,500
19/10/2026 35,000 -3.8 (-9.79%) 3,704 130.04 0 0 38,800 42,600 35,000
16/10/2026 38,800 -4 (-9.35%) 9,906 382.42 0 0 42,800 47,000 38,600
15/10/2026 42,800 -4.7 (-9.89%) 5,489 236.71 0 0 47,500 52,200 42,800
14/10/2026 47,500 4.3 (9.95%) 1,152 54.5 0 0 43,200 47,500 38,900
13/10/2026 43,200 3.9 (9.92%) 181,022 7,813.95 0 0 39,300 43,200 35,400
12/10/2026 39,300 3.4 (9.47%) 77,601 2,758.65 0 0 35,900 39,400 32,400
09/10/2026 35,900 3.2 (9.79%) 407,108 12,445.61 20,000 590 32,700 35,900 29,500
08/10/2026 32,700 2.9 (9.73%) 410,516 11,888.67 0 0 29,800 32,700 26,900
07/10/2026 29,800 2.7 (9.96%) 100 2.98 10,000 244 27,100 29,800 24,400
06/10/2026 27,100 2.4 (9.72%) 5,108 138.42 0 0 24,700 27,100 22,300
05/10/2026 24,700 2.2 (9.78%) 4,812 118.86 0 0 22,500 24,700 20,300
02/10/2026 22,500 2 (9.76%) 2,902 65.29 0 0 20,500 22,500 18,500
01/10/2026 20,500 1.8 (9.63%) 13,200 270.6 0 0 18,700 20,500 16,900
30/09/2026 18,700 1.7 (10%) 320 5.61 0 0 17,000 18,700 15,300
29/09/2026 17,000 1.5 (9.68%) 200 3.4 0 0 15,500 17,000 14,000
28/09/2026 15,500 0 (0%) 2 0.03 191,000 2,674 15,500 17,000 14,000
25/09/2026 15,500 -1.3 (-7.74%) 500 8.14 181,000 2,751.2 16,800 18,400 15,200
24/09/2026 16,800 1.5 (9.8%) 400 6.42 400,000 6,000 15,300 16,800 13,800
23/09/2026 15,300 0 (0%) 1,200 18.36 0 0 15,300 16,800 13,800
22/09/2026 15,300 -1.7 (-10%) 263,901 4,037.69 0 0 17,000 18,700 15,300
21/09/2026 17,000 -1 (-5.56%) 600 10.24 0 0 18,000 19,800 16,200
18/09/2026 18,000 -0.3 (-1.64%) 300 5.4 0 0 18,300 20,100 16,500
17/09/2026 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
16/09/2026 18,300 -1.3 (-6.63%) 403 7.37 0 0 19,600 21,500 17,700
15/09/2026 19,600 0 (0%) 2 0.04 0 0 19,600 21,500 17,700
14/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
11/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
10/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
09/09/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
08/09/2026 19,600 1.7 (9.5%) 20,406 399.79 10,000 180 17,900 19,600 16,200
07/09/2026 17,900 1.6 (9.82%) 90,203 1,449.33 0 0 16,300 17,900 14,700
04/09/2026 16,300 1.4 (9.4%) 500 8.15 96,400 1,301.4 14,900 16,300 13,500
03/09/2026 14,900 1.3 (9.56%) 1,670,200 20,711.13 10,000 145 13,600 14,900 12,300
28/08/2026 13,600 0 (0%) 0 0 894,300 12,252.48 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 0 0 894,300 12,252.48 13,600 14,900 12,300
26/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
25/08/2026 13,600 0 (0%) 0 0 149,456 2,149.6 13,600 14,900 12,300
24/08/2026 13,600 0 (0%) 0 0 655,500 9,049.8 13,600 14,900 12,300
21/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
20/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
19/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
18/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/08/2026 13,600 0 (0%) 1 0.01 220,000 3,190 13,600 14,900 12,300
14/08/2026 13,600 0 (0%) 2 0.03 0 0 13,600 14,900 12,300
13/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/08/2026 13,600 0 (0%) 5 0.07 0 0 13,600 14,900 12,300
10/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
07/08/2026 13,600 0 (0%) 400,000 5,440 0 0 13,600 14,900 12,300
06/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
04/08/2026 13,600 0 (0%) 2 0.03 0 0 13,600 14,900 12,300
03/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/07/2026 13,600 0 (0%) 400,001 5,439.96 70,000 861 13,600 14,900 12,300
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
27/07/2026 13,600 0 (0%) 400,000 5,439.66 0 0 13,600 14,900 12,300
24/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
22/07/2026 13,600 0 (0%) 0 0 300,000 3,690 13,600 14,900 12,300
21/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
20/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/07/2026 13,600 0 (0%) 0 0 162,000 1,992.6 13,600 14,900 12,300
16/07/2026 13,600 0 (0%) 0 0 243,900 2,999.97 13,600 14,900 12,300
15/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
14/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
13/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
10/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/07/2026 13,600 0 (0%) 0 0 312,000 3,837.6 13,600 14,900 12,300
07/07/2026 13,600 0 (0%) 0 0 16,000 224 13,600 14,900 12,300
06/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
02/07/2026 13,600 0 (0%) 0 0 300,500 3,696.15 13,600 14,900 12,300
01/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
26/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
25/06/2026 13,600 0 (0%) 0 0 162,000 1,992.6 13,600 14,900 12,300
24/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
22/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
19/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
18/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 5,000 68 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 10,000 136 0 0 13,600 14,900 12,300
02/06/2026 13,600 0 (0%) 0 0 5,000 68 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/05/2026 13,600 0 (0%) 0 0 564,000 6,937.2 13,600 14,900 12,300
28/05/2026 13,600 0 (0%) 500 6.8 0 0 13,600 14,900 12,300
27/05/2026 13,600 0.1 (0.74%) 29,300 398.48 0 0 13,500 14,800 12,200
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/05/2026 13,500 -1.5 (-10%) 192,300 2,596.15 0 0 15,000 16,500 13,500
22/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
20/05/2026 15,000 0 (0%) 8 0.11 0 0 15,000 16,500 13,500
19/05/2026 15,000 0 (0%) 178 2.67 0 0 15,000 16,500 13,500
18/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
15/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
14/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
07/05/2026 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/04/2026 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500

Dữ liệu lịch sử - BSC

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