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
15/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
14/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
13/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
12/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
09/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
08/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
07/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
06/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
05/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
02/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
01/10/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
30/09/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
29/09/2026 16,150 -0.65 (-3.87%) 100 1.62 0 0 16,800 17,950 15,650
28/09/2026 16,800 -1.2 (-6.67%) 100 1.68 0 0 18,000 19,250 16,750
25/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/09/2026 18,000 1.1 (6.51%) 600 9.73 0 0 16,900 18,050 15,750
23/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
22/09/2026 16,900 0.05 (0.3%) 3,400 60.98 0 0 16,850 18,000 15,700
21/09/2026 16,850 -0.05 (-0.3%) 100 1.69 0 0 16,900 18,050 15,750
18/09/2026 16,900 -1.05 (-5.85%) 100 1.69 0 0 17,950 19,200 16,700
17/09/2026 17,950 1.15 (6.85%) 1,300 23.34 0 0 16,800 17,950 15,650
16/09/2026 16,800 -0.85 (-4.82%) 200 3.36 0 0 17,650 18,850 16,450
15/09/2026 17,650 0 (0%) 600 10.59 0 0 17,650 18,850 16,450
14/09/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/09/2026 17,650 1.15 (6.97%) 3,400 59.55 0 0 16,500 17,650 15,350
10/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
09/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/09/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
07/09/2026 16,500 -0.1 (-0.6%) 600 9.9 0 0 16,600 17,750 15,450
04/09/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
03/09/2026 16,600 1.05 (6.75%) 800 13.28 0 0 15,550 16,600 14,500
28/08/2026 15,550 -0.45 (-2.81%) 600 9.38 0 0 16,000 17,100 14,900
27/08/2026 16,000 -0.75 (-4.48%) 1,000 16 0 0 16,750 17,900 15,600
26/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
25/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
24/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
21/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
20/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
19/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
17/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
14/08/2026 16,750 0 (0%) 200 3.35 0 0 16,750 17,900 15,600
13/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
12/08/2026 16,750 0 (0%) 100 1.68 0 0 16,750 17,900 15,600
11/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
10/08/2026 16,750 1.05 (6.69%) 2,300 38.4 0 0 15,700 16,750 14,650
07/08/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
06/08/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
05/08/2026 15,700 -0.8 (-4.85%) 100 1.57 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 1 (6.45%) 15,400 239.66 122,250 1,772.63 15,500 16,550 14,450
31/07/2026 15,500 -0.5 (-3.13%) 3,400 53.2 0 0 16,000 17,100 14,900
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/07/2026 16,000 -1 (-5.88%) 500 8.44 0 0 17,000 18,150 15,850
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
21/07/2026 17,000 -0.9 (-5.03%) 500 8.5 0 0 17,900 19,150 16,650
20/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
17/07/2026 17,900 -0.1 (-0.56%) 100 1.79 0 0 18,000 19,250 16,750
16/07/2026 18,000 -0.9 (-4.76%) 200 3.6 0 0 18,900 20,200 17,600
15/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
14/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
13/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
10/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
08/07/2026 20,500 0 (0%) 300 6.15 0 0 20,500 21,900 19,100
07/07/2026 20,500 1.3 (6.77%) 500 9.78 0 0 19,200 20,500 17,900
06/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
03/07/2026 19,200 0 (0%) 200 3.84 0 0 19,200 20,500 17,900
02/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
01/07/2026 19,200 0 (0%) 1,000 19.36 0 0 19,200 20,500 17,900
30/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
29/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
26/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
25/06/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
24/06/2026 19,200 -0.05 (-0.26%) 100 1.92 0 0 19,250 20,550 17,950
23/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
22/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
19/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
18/06/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
17/06/2026 19,250 1.25 (6.94%) 1,200 23.09 0 0 18,000 19,250 16,750
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/06/2026 18,000 -1 (-5.26%) 2,000 36 0 0 19,000 20,300 17,700
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
10/06/2026 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 20,000 17,400
09/06/2026 18,700 -1.2 (-6.03%) 300 5.61 0 0 19,900 21,250 18,550
08/06/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
05/06/2026 19,900 0.9 (4.74%) 300 5.97 0 0 19,000 20,300 17,700
04/06/2026 19,000 0 (0%) 300 5.65 0 0 19,000 20,300 17,700
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
02/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
01/06/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
29/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
27/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
26/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
25/05/2026 19,000 1 (5.56%) 800 15.36 0 0 18,000 19,250 16,750
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
21/05/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 19,750 17,250
20/05/2026 18,500 -0.5 (-2.63%) 100 1.85 0 0 19,000 20,300 17,700
19/05/2026 19,000 0 (0%) 1,200 22.25 0 0 19,000 20,300 17,700
18/05/2026 19,000 -0.8 (-4.04%) 800 15.66 0 0 19,800 21,150 18,450
15/05/2026 19,800 1.25 (6.74%) 500 9.9 0 0 18,550 19,800 17,300
14/05/2026 18,550 -0.95 (-4.87%) 400 7.44 0 0 19,500 20,850 18,150
13/05/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
12/05/2026 19,500 0.5 (2.63%) 400 7.8 0 0 19,000 20,300 17,700
11/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
07/05/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,300 17,700
06/05/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
04/05/2026 19,000 0 (0%) 1,500 28.5 0 0 19,000 20,300 17,700
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/04/2026 19,000 -0.15 (-0.78%) 1,500 28.5 0 0 19,150 20,450 17,850
24/04/2026 19,150 -0.05 (-0.26%) 1,000 19.15 0 0 19,200 20,500 17,900
23/04/2026 19,200 -0.25 (-1.29%) 2,200 42.24 0 0 19,450 20,800 18,100
22/04/2026 19,450 -0.2 (-1.02%) 900 17.65 0 0 19,650 21,000 18,300
21/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
20/04/2026 19,650 0 (0%) 1,000 19.65 0 0 19,650 21,000 18,300
17/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300
16/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
15/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300

Dữ liệu lịch sử - BSC

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