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
29/10/2026 13,200 0 (0%) 0 0 0 0 13,200 0 0
28/10/2026 13,200 0 (0%) 6,701 87.96 0 0 13,200 15,100 11,300
27/10/2026 13,200 0 (0%) 3,515 46.4 0 0 13,200 15,100 11,300
26/10/2026 13,100 0.1 (0.77%) 34,923 460.95 0 0 13,000 14,900 11,100
23/10/2026 13,100 0 (0%) 8,701 113.29 0 0 13,100 15,000 11,200
22/10/2026 13,100 0 (0%) 10,500 137.05 0 0 13,100 15,000 11,200
21/10/2026 13,100 0.1 (0.77%) 11,800 154.64 0 0 13,000 14,900 11,100
20/10/2026 13,100 0.1 (0.77%) 12,000 156.35 0 0 13,000 14,900 11,100
19/10/2026 13,000 0 (0%) 61,100 792.3 0 0 13,000 14,900 11,100
16/10/2026 13,000 0 (0%) 17,201 223.34 0 0 13,000 14,900 11,100
15/10/2026 13,000 0 (0%) 63,200 821.6 0 0 13,000 14,900 11,100
14/10/2026 13,000 0 (0%) 3,501 45.51 0 0 13,000 14,900 11,100
13/10/2026 13,000 0 (0%) 10,100 131.35 0 0 13,000 14,900 11,100
12/10/2026 13,100 0.2 (1.55%) 17,001 220.39 0 0 12,900 14,800 11,000
09/10/2026 12,800 -0.1 (-0.78%) 137,101 1,768.12 0 0 12,900 14,800 11,000
08/10/2026 12,900 0 (0%) 6,201 79.99 0 0 12,900 14,800 11,000
07/10/2026 12,800 -0.1 (-0.78%) 19,300 248.72 0 0 12,900 14,800 11,000
06/10/2026 12,900 -0.1 (-0.77%) 15,800 204.3 0 0 13,000 14,900 11,100
05/10/2026 13,000 0 (0%) 26,409 343.77 0 0 13,000 14,900 11,100
02/10/2026 13,000 -0.1 (-0.76%) 17,669 229.69 30,000 390 13,100 15,000 11,200
01/10/2026 13,100 0.2 (1.55%) 28,811 376.41 0 0 12,900 14,800 11,000
30/09/2026 13,000 0.2 (1.56%) 67,401 870.52 0 0 12,800 14,700 10,900
29/09/2026 12,800 0 (0%) 16,800 215.04 0 0 12,800 14,700 10,900
28/09/2026 12,700 -0.1 (-0.78%) 19,500 248.95 0 0 12,800 14,700 10,900
25/09/2026 12,800 0 (0%) 2,901 37.19 0 0 12,800 14,700 10,900
24/09/2026 12,800 -0.1 (-0.78%) 51,733 662.29 0 0 12,900 14,800 11,000
23/09/2026 12,800 -0.1 (-0.78%) 53,718 691.31 0 0 12,900 14,800 11,000
22/09/2026 12,900 0 (0%) 10,302 132.95 0 0 12,900 14,800 11,000
21/09/2026 12,900 0 (0%) 26,701 344.35 0 0 12,900 14,800 11,000
18/09/2026 12,900 0 (0%) 19,813 255.66 0 0 12,900 14,800 11,000
17/09/2026 12,900 0 (0%) 13,208 169.98 0 0 12,900 14,800 11,000
16/09/2026 12,900 0 (0%) 15,401 198.51 0 0 12,900 14,800 11,000
15/09/2026 12,800 0 (0%) 3,104 40.01 0 0 12,800 14,700 10,900
14/09/2026 12,800 -0.1 (-0.78%) 9,502 121.53 0 0 12,900 14,800 11,000
11/09/2026 12,900 0 (0%) 48,500 625.41 0 0 12,900 14,800 11,000
10/09/2026 12,900 -0.1 (-0.77%) 45,103 582.82 0 0 13,000 14,900 11,100
09/09/2026 12,900 -0.1 (-0.77%) 9,401 122.06 0 0 13,000 14,900 11,100
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

Dữ liệu lịch sử - BSC

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