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
08/09/2026 20,000 -0.3 (-1.48%) 1,500 30.19 0 0 20,300 22,300 18,300
07/09/2026 20,300 -0.1 (-0.49%) 2,800 56.82 0 0 20,400 22,400 18,400
04/09/2026 20,400 -0.1 (-0.49%) 400 8.16 0 0 20,500 22,500 18,500
03/09/2026 20,500 0 (0%) 200 4.1 0 0 20,500 22,500 18,500
28/08/2026 20,500 -0.3 (-1.44%) 400 8.29 0 0 20,800 22,800 18,800
27/08/2026 20,800 0.2 (0.97%) 2,500 51.43 0 0 20,600 22,600 18,600
26/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/08/2026 20,600 0.1 (0.49%) 100 2.06 0 0 20,500 22,500 18,500
24/08/2026 20,500 0 (0%) 10,902 222.88 0 0 20,500 22,500 18,500
21/08/2026 20,500 -0.5 (-2.38%) 1,700 34.97 0 0 21,000 23,100 18,900
20/08/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
19/08/2026 21,000 0 (0%) 200 4.2 0 0 21,000 23,100 18,900
18/08/2026 21,000 0.2 (0.96%) 6,200 128.16 0 0 20,800 22,800 18,800
17/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
14/08/2026 20,800 0 (0%) 300 6.2 0 0 20,800 22,800 18,800
13/08/2026 20,800 0.2 (0.97%) 100 2.08 0 0 20,600 22,600 18,600
12/08/2026 20,600 0 (0%) 1,600 32.97 0 0 20,600 22,600 18,600
11/08/2026 20,600 0.1 (0.49%) 2,800 57.69 0 0 20,500 22,500 18,500
10/08/2026 20,500 0.1 (0.49%) 1,200 24.5 0 0 20,400 22,400 18,400
07/08/2026 20,400 0.1 (0.49%) 1,801 36.58 0 0 20,300 22,300 18,300
06/08/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
05/08/2026 20,300 0.1 (0.5%) 3,801 76.49 0 0 20,200 22,200 18,200
04/08/2026 20,200 0 (0%) 1,700 34.34 0 0 20,200 22,200 18,200
03/08/2026 20,200 0 (0%) 800 16.16 0 0 20,200 22,200 18,200
31/07/2026 20,200 0 (0%) 600 12.12 0 0 20,200 22,200 18,200
30/07/2026 20,200 0.2 (1%) 2,800 56.02 0 0 20,000 22,000 18,000
29/07/2026 20,000 0 (0%) 2,701 53.82 0 0 20,000 22,000 18,000
28/07/2026 20,000 0 (0%) 400 8 0 0 20,000 22,000 18,000
27/07/2026 20,000 -0.1 (-0.5%) 4,900 97.95 0 0 20,100 22,100 18,100
24/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
23/07/2026 20,100 0 (0%) 5,200 104.52 0 0 20,100 22,100 18,100
22/07/2026 20,100 0.1 (0.5%) 2,800 56.02 0 0 20,000 22,000 18,000
21/07/2026 20,000 -0.3 (-1.48%) 4,100 82.42 0 0 20,300 22,300 18,300
20/07/2026 20,300 -0.1 (-0.49%) 503 10.21 0 0 20,400 22,400 18,400
17/07/2026 20,400 0.4 (2%) 900 18.04 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.4 (-1.96%) 3,400 68.04 0 0 20,400 22,400 18,400
15/07/2026 20,400 0.4 (2%) 3,500 70.21 0 0 20,000 22,000 18,000
14/07/2026 20,000 -0.2 (-0.99%) 2,400 48.14 0 0 20,200 22,200 18,200
13/07/2026 20,200 -0.1 (-0.49%) 1,200 24.57 0 0 20,300 22,300 18,300
10/07/2026 20,300 0.2 (1.%) 2,500 50.27 0 0 20,100 22,100 18,100
09/07/2026 20,100 0 (0%) 5 0.1 0 0 20,100 22,100 18,100
08/07/2026 20,100 0 (0%) 7,001 140.72 0 0 20,100 22,100 18,100
07/07/2026 20,100 0 (0%) 3,442 69.18 0 0 20,100 22,100 18,100
06/07/2026 20,100 -0.9 (-4.29%) 4,700 94.85 0 0 21,000 23,100 18,900
03/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/07/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
01/07/2026 21,000 -0.9 (-4.11%) 300 6.3 0 0 21,900 24,000 19,800
30/06/2026 21,900 1.6 (7.88%) 6,700 137.48 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 100 2.03 0 0 20,300 22,300 18,300
26/06/2026 20,300 0 (0%) 600 12.03 0 0 20,300 22,300 18,300
25/06/2026 20,300 0.1 (0.5%) 4,011 81.43 0 0 20,200 22,200 18,200
24/06/2026 20,200 -0.3 (-1.46%) 301 6.07 0 0 20,500 22,500 18,500
23/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
19/06/2026 20,500 0.5 (2.5%) 500 10.12 0 0 20,000 22,000 18,000
18/06/2026 20,000 -0.3 (-1.48%) 200 4 0 0 20,300 22,300 18,300
17/06/2026 20,300 -0.1 (-0.49%) 800 16.21 0 0 20,400 22,400 18,400
16/06/2026 20,400 0.4 (2%) 300 6.04 0 0 20,000 22,000 18,000
15/06/2026 20,000 -0.5 (-2.44%) 2,100 42.13 0 0 20,500 22,500 18,500
12/06/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
11/06/2026 20,500 0.4 (1.99%) 12,000 243.19 0 0 20,100 22,100 18,100
10/06/2026 20,100 -0.4 (-1.95%) 100 2.01 0 0 20,500 22,500 18,500
09/06/2026 20,500 0.1 (0.49%) 1,900 38.86 0 0 20,400 22,400 18,400
08/06/2026 20,400 0 (0%) 2,204 44.96 0 0 20,400 22,400 18,400
05/06/2026 20,400 0.1 (0.49%) 4,600 92.94 0 0 20,300 22,300 18,300
04/06/2026 20,300 0.1 (0.5%) 2,600 52.78 0 0 20,200 22,200 18,200
03/06/2026 20,200 0.2 (1%) 400 8.08 0 0 20,000 22,000 18,000
02/06/2026 20,000 -0.4 (-1.96%) 712 14.36 0 0 20,400 22,400 18,400
01/06/2026 20,400 0.1 (0.49%) 300 6.13 0 0 20,300 22,300 18,300
29/05/2026 20,300 0.1 (0.5%) 4,700 94.99 0 0 20,200 22,200 18,200
28/05/2026 20,200 0 (0%) 400 8.05 0 0 20,200 22,200 18,200
27/05/2026 20,200 0.1 (0.5%) 310 6.26 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 5,300 106.53 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 2,200 44.27 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 6,700 137.35 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 1,600 32.73 0 0 20,500 22,500 18,500
20/05/2026 20,500 0.1 (0.49%) 13,806 283.29 0 0 20,400 22,400 18,400
19/05/2026 22,900 -0.2 (-0.87%) 24,700 567.98 0 0 23,100 25,400 20,800
18/05/2026 23,100 -0.2 (-0.86%) 18,400 427.67 0 0 23,300 25,600 21,000
15/05/2026 23,300 0.3 (1.3%) 3,200 74.23 0 0 23,000 25,300 20,700
14/05/2026 23,000 0.1 (0.44%) 9,462 217.5 0 0 22,900 25,100 20,700
13/05/2026 22,900 -0.2 (-0.87%) 5,300 121.49 0 0 23,100 25,400 20,800
12/05/2026 23,100 0 (0%) 200 4.59 0 0 23,100 25,400 20,800
11/05/2026 23,100 0.3 (1.32%) 16,920 388.2 0 0 22,800 25,000 20,600
08/05/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
07/05/2026 22,800 -0.1 (-0.44%) 700 15.92 0 0 22,900 25,100 20,700
06/05/2026 22,900 0 (0%) 400 9.08 0 0 22,900 25,100 20,700
05/05/2026 22,900 0.3 (1.33%) 663 14.99 0 0 22,600 24,800 20,400
04/05/2026 22,600 0 (0%) 500 11.3 0 0 22,600 24,800 20,400
29/04/2026 22,600 0.2 (0.89%) 2,300 51.54 0 0 22,400 24,600 20,200
28/04/2026 22,400 -0.1 (-0.44%) 2,700 60.48 0 0 22,500 24,700 20,300
24/04/2026 22,500 0 (0%) 600 13.5 0 0 22,500 24,700 20,300
23/04/2026 22,500 -0.3 (-1.32%) 7,100 159.09 0 0 22,800 25,000 20,600
22/04/2026 22,800 0 (0%) 12 0.27 0 0 22,800 25,000 20,600
21/04/2026 22,800 0.7 (3.17%) 4,102 92.35 0 0 22,100 24,300 19,900
20/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
17/04/2026 22,100 0 (0%) 3,900 86.31 0 0 22,100 24,300 19,900
16/04/2026 22,100 0 (0%) 1,907 42.43 0 0 22,100 24,300 19,900
15/04/2026 22,100 0 (0%) 1,710 37.79 0 0 22,100 24,300 19,900
14/04/2026 22,100 -0.1 (-0.45%) 2,535 55.82 0 0 22,200 24,400 20,000
13/04/2026 22,200 0.2 (0.91%) 9,260 204.3 0 0 22,000 24,200 19,800
10/04/2026 22,000 -0.1 (-0.45%) 11,900 261.8 0 0 22,100 24,300 19,900
09/04/2026 22,100 -0.1 (-0.45%) 7,401 163.58 0 0 22,200 24,400 20,000
08/04/2026 22,200 -0.1 (-0.45%) 3,000 66.34 0 0 22,300 24,500 20,100
07/04/2026 22,300 -0.1 (-0.45%) 10,812 242.42 0 0 22,400 24,600 20,200
06/04/2026 22,400 -0.2 (-0.88%) 7,200 161.29 0 0 22,600 24,800 20,400
03/04/2026 22,600 0 (0%) 3,500 78.98 0 0 22,600 24,800 20,400
02/04/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
01/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,800 20,400
31/03/2026 22,600 0.3 (1.35%) 3,110 69.28 0 0 22,300 24,500 20,100
30/03/2026 22,300 0 (0%) 6,000 132.41 0 0 22,300 24,500 20,100
27/03/2026 22,300 -0.5 (-2.19%) 5,200 115.64 0 0 22,800 25,000 20,600
26/03/2026 22,800 0.8 (3.64%) 14,315 316.35 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.5 (2.33%) 16,200 356.23 0 0 21,500 23,600 19,400
24/03/2026 21,500 0.1 (0.47%) 4,630 101.43 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.6 (-2.73%) 10,500 224.91 0 0 22,000 24,200 19,800
20/03/2026 22,000 0.4 (1.85%) 4,607 99.49 0 0 21,600 23,700 19,500
19/03/2026 21,600 -0.4 (-1.82%) 2,300 49.51 0 0 22,000 24,200 19,800
18/03/2026 22,000 0.3 (1.38%) 2,600 56.47 0 0 21,700 23,800 19,600
17/03/2026 21,700 0 (0%) 800 17.36 0 0 21,700 23,800 19,600
16/03/2026 21,700 -0.3 (-1.36%) 900 19.71 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 7,200 157.74 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.2 (0.92%) 300 6.57 0 0 21,800 23,900 19,700
10/03/2026 21,800 0.8 (3.81%) 400 8.72 0 0 21,000 23,100 18,900
09/03/2026 21,000 -1.3 (-5.83%) 23,700 501.06 0 0 22,300 24,500 20,100

Dữ liệu lịch sử - BSC

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