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 13,000 0 (0%) 26,800 348.4 0 0 13,000 14,900 11,100
07/09/2026 13,000 0 (0%) 5,410 70.33 0 0 13,000 14,900 11,100
04/09/2026 13,000 0 (0%) 17,801 231.41 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 50,300 652.09 0 0 13,000 14,900 11,100
28/08/2026 13,100 0.1 (0.77%) 17,002 221.83 0 0 13,000 14,900 11,100
27/08/2026 13,000 -0.1 (-0.76%) 32,812 426.6 0 0 13,100 15,000 11,200
26/08/2026 13,000 -0.1 (-0.76%) 31,200 407.79 0 0 13,100 15,000 11,200
25/08/2026 13,100 -0.1 (-0.76%) 27,301 358.65 0 0 13,200 15,100 11,300
24/08/2026 13,100 0 (0%) 9,302 122.65 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 23,610 308.41 0 0 13,000 14,900 11,100
20/08/2026 13,100 0.1 (0.77%) 9,800 127.8 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 13,403 174.24 0 0 13,000 14,900 11,100
18/08/2026 13,100 0.1 (0.77%) 16,102 209.88 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 21,900 284.81 0 0 13,000 14,900 11,100
14/08/2026 13,000 -0.2 (-1.52%) 65,216 846.39 0 0 13,200 15,100 11,300
13/08/2026 13,200 -0.1 (-0.75%) 22,903 302.9 0 0 13,300 15,200 11,400
12/08/2026 13,300 0.1 (0.76%) 6,300 83.79 0 0 13,200 15,100 11,300
11/08/2026 13,300 0.1 (0.76%) 31,600 417.96 0 0 13,200 15,100 11,300
10/08/2026 13,400 0.1 (0.75%) 21,002 278.03 0 0 13,300 15,200 11,400
07/08/2026 13,300 0 (0%) 5,700 75.81 0 0 13,300 15,200 11,400
06/08/2026 13,200 0 (0%) 14,500 192.8 0 0 13,200 15,100 11,300
05/08/2026 13,300 0.1 (0.76%) 2,300 30.37 0 0 13,200 15,100 11,300
04/08/2026 13,300 0 (0%) 24,813 328.06 0 0 13,300 15,200 11,400
03/08/2026 13,300 0 (0%) 8,701 115.51 0 0 13,300 15,200 11,400
31/07/2026 13,200 0.1 (0.76%) 16,816 223.39 0 0 13,100 15,000 11,200
30/07/2026 13,200 0.2 (1.54%) 19,039 249.06 0 0 13,000 14,900 11,100
29/07/2026 13,000 -0.1 (-0.76%) 15,720 204.22 0 0 13,100 15,000 11,200
28/07/2026 13,100 0.1 (0.77%) 3,800 49.71 0 0 13,000 14,900 11,100
27/07/2026 12,900 -0.1 (-0.77%) 48,320 626.76 0 0 13,000 14,900 11,100
24/07/2026 13,000 -0.1 (-0.76%) 24,013 311.34 0 0 13,100 15,000 11,200
23/07/2026 13,300 0.2 (1.53%) 13,802 181.03 0 0 13,100 15,000 11,200
22/07/2026 13,300 0.1 (0.76%) 46,172 604.2 0 0 13,200 15,100 11,300
21/07/2026 13,300 0 (0%) 5,129 67.94 0 0 13,300 15,200 11,400
20/07/2026 13,100 -0.6 (-4.38%) 83,126 1,102.73 0 0 13,700 15,700 11,700
17/07/2026 13,600 0 (0%) 18,127 248.33 0 0 13,600 15,600 11,600
16/07/2026 14,300 0 (0%) 34,105 489.21 0 0 14,300 16,400 12,200
15/07/2026 14,400 0 (0%) 89,201 1,276.17 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 109,084 1,572.43 0 0 14,400 16,500 12,300
13/07/2026 14,300 -0.3 (-2.05%) 121,729 1,754.61 0 0 14,600 16,700 12,500
10/07/2026 14,400 -0.1 (-0.69%) 51,303 747.94 0 0 14,500 16,600 12,400
09/07/2026 14,500 0 (0%) 20,200 292.92 0 0 14,500 16,600 12,400
08/07/2026 14,600 0.1 (0.69%) 15,853 230.39 0 0 14,500 16,600 12,400
07/07/2026 14,500 0 (0%) 37,300 540.75 0 0 14,500 16,600 12,400
06/07/2026 14,600 0 (0%) 72,104 1,045.16 0 0 14,600 16,700 12,500
03/07/2026 14,700 0.1 (0.68%) 4,610 67.32 0 0 14,600 16,700 12,500
02/07/2026 14,600 0 (0%) 8,117 118.58 0 0 14,600 16,700 12,500
01/07/2026 14,700 0.1 (0.68%) 48,400 705.37 0 0 14,600 16,700 12,500
30/06/2026 14,700 0.1 (0.68%) 8,100 118.51 0 0 14,600 16,700 12,500
29/06/2026 14,600 0 (0%) 80,604 1,176.82 0 0 14,600 16,700 12,500
26/06/2026 14,600 -0.1 (-0.68%) 14,903 217.59 0 0 14,700 16,900 12,500
25/06/2026 14,600 0 (0%) 1,801 26.39 0 0 14,600 16,700 12,500
24/06/2026 14,500 -0.1 (-0.68%) 11,000 160.42 0 0 14,600 16,700 12,500
23/06/2026 14,600 0 (0%) 24,000 350.46 0 0 14,600 16,700 12,500
22/06/2026 14,600 0 (0%) 28,650 418.29 0 0 14,600 16,700 12,500
19/06/2026 14,700 0 (0%) 21,202 310.52 0 0 14,700 16,900 12,500
18/06/2026 14,700 -0.1 (-0.68%) 22,780 335.92 0 0 14,800 17,000 12,600
17/06/2026 14,700 0 (0%) 96,407 1,426.92 0 0 14,700 16,900 12,500
16/06/2026 14,800 0.1 (0.68%) 165,166 2,430.66 0 0 14,700 16,900 12,500
15/06/2026 14,700 0.2 (1.38%) 40,601 594.82 0 0 14,500 16,600 12,400
12/06/2026 14,600 0.1 (0.69%) 28,701 416.2 0 0 14,500 16,600 12,400
11/06/2026 14,500 -0.1 (-0.68%) 157,500 2,281.05 0 0 14,600 16,700 12,500
10/06/2026 14,500 -0.2 (-1.36%) 138,400 2,014.95 0 0 14,700 16,900 12,500
09/06/2026 14,700 0.1 (0.68%) 13,000 190.99 0 0 14,600 16,700 12,500
08/06/2026 14,600 -0.1 (-0.68%) 42,310 618.03 0 0 14,700 16,900 12,500
05/06/2026 14,700 0 (0%) 25,402 373.42 0 0 14,700 16,900 12,500
04/06/2026 14,700 0 (0%) 27,200 399.85 0 0 14,700 16,900 12,500
03/06/2026 14,800 0 (0%) 25,000 368.24 0 0 14,800 17,000 12,600
02/06/2026 14,700 -0.2 (-1.34%) 40,430 599.16 0 0 14,900 17,100 12,700
01/06/2026 14,800 0 (0%) 10,800 160.79 0 0 14,800 17,000 12,600
29/05/2026 14,900 0.2 (1.36%) 126,300 1,871.89 0 0 14,700 16,900 12,500
28/05/2026 14,600 -0.1 (-0.68%) 37,700 554.08 0 0 14,700 16,900 12,500
27/05/2026 14,700 0 (0%) 11,800 173.46 0 0 14,700 16,900 12,500
26/05/2026 14,800 0.1 (0.68%) 16,100 236.67 0 0 14,700 16,900 12,500
25/05/2026 14,700 0.1 (0.68%) 44,605 655.64 0 0 14,600 16,700 12,500
22/05/2026 14,700 0 (0%) 12,680 185.47 0 0 14,700 16,900 12,500
21/05/2026 14,700 0 (0%) 18,946 278.53 0 0 14,700 16,900 12,500
20/05/2026 14,700 -0.1 (-0.68%) 38,100 560.83 0 0 14,800 17,000 12,600
19/05/2026 14,800 0 (0%) 27,006 399.69 0 0 14,800 17,000 12,600
18/05/2026 14,800 0 (0%) 5,600 82.82 0 0 14,800 17,000 12,600
15/05/2026 14,800 0 (0%) 18,601 275.31 0 0 14,800 17,000 12,600
14/05/2026 14,800 0 (0%) 84,347 1,248.35 0 0 14,800 17,000 12,600
13/05/2026 14,900 0.1 (0.68%) 36,206 535.67 0 0 14,800 17,000 12,600
12/05/2026 14,800 0 (0%) 27,601 408.56 0 0 14,800 17,000 12,600
11/05/2026 14,800 0 (0%) 30,400 451.03 0 0 14,800 17,000 12,600
08/05/2026 14,800 0 (0%) 38,001 562.48 0 0 14,800 17,000 12,600
07/05/2026 14,800 0 (0%) 94,600 1,400.62 0 0 14,800 17,000 12,600
06/05/2026 14,900 0 (0%) 26,201 388.27 0 0 14,900 17,100 12,700
05/05/2026 14,900 0.1 (0.68%) 74,522 1,109.54 0 0 14,800 17,000 12,600
04/05/2026 14,900 0.1 (0.68%) 35,614 528.17 0 0 14,800 17,000 12,600
29/04/2026 14,800 0 (0%) 52,000 769.63 0 0 14,800 17,000 12,600
28/04/2026 14,900 0 (0%) 21,200 314.7 0 0 14,900 17,100 12,700
24/04/2026 14,800 -0.1 (-0.67%) 22,700 337.12 0 0 14,900 17,100 12,700
23/04/2026 14,900 0 (0%) 13,100 195.03 0 0 14,900 17,100 12,700
22/04/2026 14,900 -0.1 (-0.67%) 32,918 490.53 0 0 15,000 17,200 12,800
21/04/2026 14,900 -0.1 (-0.67%) 37,000 553.83 0 0 15,000 17,200 12,800
20/04/2026 15,000 0.1 (0.67%) 39,602 593.98 0 0 14,900 17,100 12,700
17/04/2026 15,000 0 (0%) 42,245 631.15 0 0 15,000 17,200 12,800
16/04/2026 15,000 0 (0%) 73,507 1,105.92 0 0 15,000 17,200 12,800
15/04/2026 15,000 0 (0%) 37,000 554.49 0 0 15,000 17,200 12,800
14/04/2026 15,000 0.1 (0.67%) 108,628 1,629.2 0 0 14,900 17,100 12,700
13/04/2026 14,900 -0.1 (-0.67%) 30,506 454.53 0 0 15,000 17,200 12,800
10/04/2026 15,000 0.1 (0.67%) 49,954 747.27 0 0 14,900 17,100 12,700
09/04/2026 15,000 0.1 (0.67%) 85,610 1,273.77 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.1 (0.68%) 238,212 3,551.99 0 0 14,800 17,000 12,600
07/04/2026 14,800 -0.1 (-0.67%) 47,300 700.27 0 0 14,900 17,100 12,700
06/04/2026 14,900 0 (0%) 31,012 461.99 0 0 14,900 17,100 12,700
03/04/2026 14,800 -0.2 (-1.33%) 73,377 1,094.37 0 0 15,000 17,200 12,800
02/04/2026 15,000 -0.1 (-0.66%) 83,300 1,249.31 0 0 15,100 17,300 12,900
01/04/2026 15,100 0.2 (1.34%) 123,912 1,873.43 0 0 14,900 17,100 12,700
31/03/2026 15,000 0 (0%) 73,668 1,100.48 0 0 15,000 17,200 12,800
30/03/2026 15,000 -0.1 (-0.66%) 42,802 640.14 0 0 15,100 17,300 12,900
27/03/2026 15,000 0.1 (0.67%) 64,558 972.1 0 0 14,900 17,100 12,700
26/03/2026 15,000 -0.1 (-0.66%) 127,802 1,910.41 0 0 15,100 17,300 12,900
25/03/2026 15,200 0.3 (2.01%) 39,675 597.63 0 0 14,900 17,100 12,700
24/03/2026 15,000 0.1 (0.67%) 43,547 649.41 0 0 14,900 17,100 12,700
23/03/2026 14,800 -0.3 (-1.99%) 175,112 2,604.98 0 0 15,100 17,300 12,900
20/03/2026 15,000 -0.2 (-1.32%) 51,302 774.87 0 0 15,200 17,400 13,000
19/03/2026 15,100 -0.2 (-1.31%) 42,407 642.51 0 0 15,300 17,500 13,100
18/03/2026 15,200 -0.2 (-1.3%) 43,466 665.59 0 0 15,400 17,700 13,100
17/03/2026 15,400 0.1 (0.65%) 49,906 770.54 0 0 15,300 17,500 13,100
16/03/2026 15,300 -0.1 (-0.65%) 66,102 1,012.47 0 0 15,400 17,700 13,100
13/03/2026 15,300 -0.1 (-0.65%) 45,834 707.18 0 0 15,400 17,700 13,100
12/03/2026 15,400 0.1 (0.65%) 29,300 451.22 0 0 15,300 17,500 13,100
11/03/2026 15,500 0.2 (1.31%) 79,962 1,227.11 0 0 15,300 17,500 13,100
10/03/2026 15,300 0.4 (2.68%) 63,019 963.85 0 0 14,900 17,100 12,700
09/03/2026 14,400 -1.5 (-9.43%) 365,998 5,467.28 0 0 15,900 18,200 13,600

Dữ liệu lịch sử - BSC

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