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 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/10/2026 14,900 0.8 (5.67%) 700 10.27 0 0 14,100 15,500 12,700
26/10/2026 14,100 0.1 (0.71%) 300 4.23 0 0 14,000 15,400 12,600
23/10/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 15,500 12,700
22/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
21/10/2026 14,100 0 (0%) 1 0.01 0 0 14,100 15,500 12,700
20/10/2026 14,100 0.1 (0.71%) 118 1.66 0 0 14,000 15,400 12,600
19/10/2026 14,000 0 (0%) 1,000 14.03 0 0 14,000 15,400 12,600
16/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/10/2026 14,000 -0.2 (-1.41%) 600 8.4 0 0 14,200 15,600 12,800
14/10/2026 14,200 0 (0%) 2,400 33.61 0 0 14,200 15,600 12,800
13/10/2026 14,200 -0.5 (-3.4%) 5,600 78.73 0 0 14,700 16,100 13,300
12/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
09/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
07/10/2026 14,700 0 (0%) 1,002 14.73 0 0 14,700 16,100 13,300
06/10/2026 14,700 0.6 (4.26%) 201 2.95 0 0 14,100 15,500 12,700
05/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/10/2026 14,100 0 (0%) 800 11.28 0 0 14,100 15,500 12,700
01/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/09/2026 14,100 0.1 (0.71%) 200 2.82 0 0 14,000 15,400 12,600
29/09/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
28/09/2026 14,000 0 (0%) 201 2.81 0 0 14,000 15,400 12,600
25/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/09/2026 14,000 -0.2 (-1.41%) 1,000 14 0 0 14,200 15,600 12,800
23/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
22/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
21/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
17/09/2026 14,200 0 (0%) 23 0.33 0 0 14,200 15,600 12,800
16/09/2026 14,200 0 (0%) 1,711 23.78 0 0 14,200 15,600 12,800
15/09/2026 14,200 -0.1 (-0.7%) 600 8.42 0 0 14,300 15,700 12,900
14/09/2026 14,300 0 (0%) 10 0.14 0 0 14,300 15,700 12,900
11/09/2026 14,300 0 (0%) 2,292 29.96 0 0 14,300 15,700 12,900
10/09/2026 14,300 0 (0%) 122 1.74 0 0 14,300 15,700 12,900
09/09/2026 14,300 0 (0%) 1 0.02 0 0 14,300 15,700 12,900
08/09/2026 14,300 -0.2 (-1.38%) 200 2.86 0 0 14,500 15,900 13,100
07/09/2026 14,500 0 (0%) 5 0.07 0 0 14,500 15,900 13,100
04/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/08/2026 14,500 0 (0%) 6,510 94.38 0 0 14,500 15,900 13,100
25/08/2026 14,500 0.3 (2.11%) 100 1.45 0 0 14,200 15,600 12,800
24/08/2026 14,200 0 (0%) 1 0.02 0 0 14,200 15,600 12,800
21/08/2026 14,200 0.1 (0.71%) 2,120 29.7 0 0 14,100 15,500 12,700
20/08/2026 14,100 0.1 (0.71%) 100 1.41 0 0 14,000 15,400 12,600
19/08/2026 14,000 0 (0%) 118 1.65 0 0 14,000 15,400 12,600
18/08/2026 14,000 0 (0%) 1,208 16.91 0 0 14,000 15,400 12,600
17/08/2026 14,000 0 (0%) 127 1.78 0 0 14,000 15,400 12,600
14/08/2026 14,000 -0.2 (-1.41%) 409 5.73 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
11/08/2026 14,200 0 (0%) 5,300 75.26 0 0 14,200 15,600 12,800
10/08/2026 14,200 0.2 (1.43%) 302 4.29 0 0 14,000 15,400 12,600
07/08/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
06/08/2026 14,000 -0.3 (-2.1%) 1,033 14.65 0 0 14,300 15,700 12,900
05/08/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
04/08/2026 14,300 0 (0%) 4 0.06 0 0 14,300 15,700 12,900
03/08/2026 14,300 0.3 (2.14%) 111 1.58 0 0 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 4 0.06 0 0 14,000 15,400 12,600
30/07/2026 14,000 -0.3 (-2.1%) 3,900 54.6 0 0 14,300 15,700 12,900
29/07/2026 14,300 0 (0%) 51 0.73 0 0 14,300 15,700 12,900
28/07/2026 14,300 0.3 (2.14%) 117 1.67 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
24/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
23/07/2026 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 600 8.18 0 0 14,100 15,500 12,700
21/07/2026 14,100 0 (0%) 2 0.03 0 0 14,100 15,500 12,700
20/07/2026 14,100 0.1 (0.71%) 120 1.69 0 0 14,000 15,400 12,600
17/07/2026 14,000 0 (0%) 3,300 46.8 0 0 14,000 15,400 12,600
16/07/2026 14,000 0 (0%) 3,600 50.34 0 0 14,000 15,400 12,600
15/07/2026 14,000 0 (0%) 200 2.8 0 0 14,000 15,400 12,600
14/07/2026 14,000 0 (0%) 701 9.81 0 0 14,000 15,400 12,600
13/07/2026 14,000 -0.1 (-0.71%) 300 4.15 0 0 14,100 15,500 12,700
10/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
09/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
08/07/2026 14,100 0.4 (2.92%) 100 1.41 0 0 13,700 15,000 12,400
07/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
06/07/2026 13,700 0 (0%) 40 0.55 0 0 13,700 15,000 12,400
03/07/2026 13,700 0 (0%) 5 0.07 0 0 13,700 15,000 12,400
02/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/07/2026 13,700 0.1 (0.74%) 2,000 27.4 0 0 13,600 14,900 12,300
30/06/2026 13,600 0 (0%) 4,901 66.65 0 0 13,600 14,900 12,300
29/06/2026 13,600 0 (0%) 2,500 34 0 0 13,600 14,900 12,300
26/06/2026 13,600 0 (0%) 46 0.64 0 0 13,600 14,900 12,300
25/06/2026 13,600 -0.1 (-0.73%) 404 5.49 0 0 13,700 15,000 12,400
24/06/2026 13,700 0 (0%) 103 1.41 0 0 13,700 15,000 12,400
23/06/2026 13,700 0.2 (1.48%) 2,301 31.12 0 0 13,500 14,800 12,200
22/06/2026 13,500 -0.5 (-3.57%) 1,214 16.4 0 0 14,000 15,400 12,600
19/06/2026 14,000 0 (0%) 143 2. 0 0 14,000 15,400 12,600
18/06/2026 14,000 0 (0%) 105 1.35 0 0 14,000 15,400 12,600
17/06/2026 14,700 0.1 (0.68%) 616 9.06 0 0 14,600 16,000 13,200
16/06/2026 14,600 -0.1 (-0.68%) 319 4.67 0 0 14,700 16,100 13,300
15/06/2026 14,700 0 (0%) 1,101 16.18 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 401 5.68 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
10/06/2026 14,700 0 (0%) 2,100 30.87 0 0 14,700 16,100 13,300
09/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/06/2026 14,700 0.1 (0.68%) 800 11.76 0 0 14,600 16,000 13,200
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 200 2.91 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.4 (-2.68%) 200 2.89 0 0 14,900 16,300 13,500
01/06/2026 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
29/05/2026 14,400 -0.4 (-2.7%) 101 1.46 0 0 14,800 16,200 13,400
28/05/2026 14,800 0.4 (2.78%) 100 1.48 0 0 14,400 15,800 13,000
27/05/2026 14,400 0.4 (2.86%) 1,100 15.82 0 0 14,000 15,400 12,600
26/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
25/05/2026 14,000 0 (0%) 1,101 15.42 0 0 14,000 15,400 12,600
22/05/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
21/05/2026 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
20/05/2026 14,000 -0.2 (-1.41%) 1,500 21 0 0 14,200 15,600 12,800
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/05/2026 14,200 0.1 (0.71%) 1,100 15.62 0 0 14,100 15,500 12,700
15/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 15,500 12,700
13/05/2026 14,100 0 (0%) 1,100 15.21 0 0 14,100 15,500 12,700
12/05/2026 14,100 0 (0%) 4,500 63.45 0 0 14,100 15,500 12,700
11/05/2026 14,100 0.6 (4.44%) 1,700 23.97 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 -0.5 (-3.57%) 200 2.7 0 0 14,000 15,400 12,600
06/05/2026 14,000 0 (0%) 304 4.16 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.3 (2.19%) 2,000 27.95 0 0 13,700 15,000 12,400
04/05/2026 13,700 0.1 (0.74%) 206 2.83 0 0 13,600 14,900 12,300
29/04/2026 13,600 0.1 (0.74%) 400 5.44 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200

Dữ liệu lịch sử - BSC

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