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 13,000 -0.7 (-5.11%) 1,300 17.92 0 0 13,700 15,000 12,400
27/10/2026 13,700 -0.2 (-1.44%) 300 4.13 0 0 13,900 15,200 12,600
26/10/2026 13,900 0 (0%) 200 2.78 0 0 13,900 15,200 12,600
23/10/2026 13,900 0 (0%) 602 8.37 0 0 13,900 15,200 12,600
22/10/2026 13,900 0 (0%) 2,800 38.92 0 0 13,900 15,200 12,600
21/10/2026 13,900 0.2 (1.46%) 200 2.78 0 0 13,700 15,000 12,400
20/10/2026 13,700 0 (0%) 2,200 28.77 0 0 13,700 15,000 12,400
19/10/2026 13,700 -0.2 (-1.44%) 100 1.37 0 0 13,900 15,200 12,600
16/10/2026 13,900 -0.1 (-0.71%) 5,505 74.95 0 0 14,000 15,400 12,600
15/10/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,100 12,500
14/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
13/10/2026 13,800 0.5 (3.76%) 100 1.38 0 0 13,300 14,600 12,000
12/10/2026 13,300 -0.1 (-0.75%) 600 7.98 0 0 13,400 14,700 12,100
09/10/2026 13,400 0.7 (5.51%) 100 1.34 0 0 12,700 13,900 11,500
08/10/2026 12,700 -0.3 (-2.31%) 600 7.66 0 0 13,000 14,300 11,700
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/10/2026 13,000 0.4 (3.17%) 400 5.14 0 0 12,600 13,800 11,400
02/10/2026 12,600 -1.2 (-8.7%) 7,500 95.69 0 0 13,800 15,100 12,500
01/10/2026 13,800 0 (0%) 400 5.52 0 0 13,800 15,100 12,500
30/09/2026 13,800 1.1 (8.66%) 107 1.46 0 0 12,700 13,900 11,500
29/09/2026 12,700 -1.2 (-8.63%) 601 7.66 0 0 13,900 15,200 12,600
28/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,200 12,600
25/09/2026 13,900 0.5 (3.73%) 700 9.31 0 0 13,400 14,700 12,100
24/09/2026 13,400 0.2 (1.52%) 1,300 17.42 0 0 13,200 14,500 11,900
23/09/2026 13,200 -1.3 (-8.97%) 8,700 115.47 0 0 14,500 15,900 13,100
22/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
16/09/2026 14,500 0 (0%) 800 11.44 0 0 14,500 15,900 13,100
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
14/09/2026 14,500 -0.3 (-2.03%) 1,401 19.92 0 0 14,800 16,200 13,400
11/09/2026 14,800 1.2 (8.82%) 100 1.48 0 0 13,600 14,900 12,300
10/09/2026 13,600 0.1 (0.74%) 1,307 17.99 0 0 13,500 14,800 12,200
09/09/2026 13,500 -1 (-6.9%) 100 1.35 0 0 14,500 15,900 13,100
08/09/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,900 13,100
07/09/2026 14,500 -0.2 (-1.36%) 200 2.9 0 0 14,700 16,100 13,300
04/09/2026 14,700 -0.1 (-0.68%) 1,500 21.84 0 0 14,800 16,200 13,400
03/09/2026 14,800 0 (0%) 6,900 94.55 0 0 14,800 16,200 13,400
28/08/2026 14,800 -0.2 (-1.33%) 300 4.44 0 0 15,000 16,500 13,500
27/08/2026 15,000 0.5 (3.45%) 500 7.5 0 0 14,500 15,900 13,100
26/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/08/2026 14,500 0 (0%) 1,100 15.55 0 0 14,500 15,900 13,100
20/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
18/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/08/2026 14,500 0 (0%) 203 2.89 0 0 14,500 15,900 13,100
14/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
13/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
12/08/2026 14,500 -0.5 (-3.33%) 500 7.25 0 0 15,000 16,500 13,500
11/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/08/2026 15,000 0 (0%) 300 4.45 0 0 15,000 16,500 13,500
07/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/08/2026 15,000 0 (0%) 1,600 23 0 0 15,000 16,500 13,500
03/08/2026 15,000 0.1 (0.67%) 200 2.99 0 0 14,900 16,300 13,500
31/07/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/07/2026 14,900 -0.1 (-0.67%) 1,300 18.38 0 0 15,000 16,500 13,500
29/07/2026 15,000 0.4 (2.74%) 400 5.67 0 0 14,600 16,000 13,200
28/07/2026 14,600 -0.4 (-2.67%) 800 11.06 0 0 15,000 16,500 13,500
27/07/2026 15,000 0 (0%) 4,900 73.61 0 0 15,000 16,500 13,500
24/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/07/2026 15,000 0.9 (6.38%) 747 10.68 0 0 14,100 15,500 12,700
21/07/2026 14,100 -0.9 (-6%) 600 8.67 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 410 6.15 0 0 15,000 16,500 13,500
17/07/2026 15,000 0 (0%) 50 0.68 0 0 15,000 16,500 13,500
16/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
15/07/2026 15,000 -0.4 (-2.6%) 1,000 15 0 0 15,400 16,900 13,900
14/07/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
13/07/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/07/2026 15,400 -0.2 (-1.28%) 100 1.54 0 0 15,600 17,100 14,100
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
08/07/2026 15,600 0.1 (0.65%) 1,600 24.81 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 2,000 30.94 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.1 (0.65%) 7,400 114.36 0 0 15,400 16,900 13,900
03/07/2026 15,400 0.6 (4.05%) 2,400 36.23 0 0 14,800 16,200 13,400
02/07/2026 14,800 0.4 (2.78%) 2,700 39.06 0 0 14,400 15,800 13,000
01/07/2026 14,400 -0.2 (-1.37%) 500 7.2 0 0 14,600 16,000 13,200
30/06/2026 14,600 0 (0%) 10 0.15 0 0 14,600 16,000 13,200
29/06/2026 14,600 0 (0%) 6,450 89.47 0 0 14,600 16,000 13,200
26/06/2026 14,600 -0.1 (-0.68%) 1,300 18.98 0 0 14,700 16,100 13,300
25/06/2026 14,700 0.7 (5%) 255 3.78 0 0 14,000 15,400 12,600
24/06/2026 14,000 -0.9 (-6.04%) 3,001 42.7 0 0 14,900 16,300 13,500
23/06/2026 14,900 0 (0%) 4,000 59.76 0 0 14,900 16,300 13,500
22/06/2026 14,900 0.1 (0.68%) 900 13.41 0 0 14,800 16,200 13,400
19/06/2026 14,800 -0.2 (-1.33%) 900 13.32 0 0 15,000 16,500 13,500
18/06/2026 15,000 0 (0%) 1,900 28.5 0 0 15,000 16,500 13,500
17/06/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 1,600 24.8 0 0 15,500 17,000 14,000
15/06/2026 15,500 0.4 (2.65%) 1,334 20.55 0 0 15,100 16,600 13,600
12/06/2026 15,100 -0.9 (-5.63%) 2,300 34.74 0 0 16,000 17,600 14,400
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/06/2026 16,000 0 (0%) 10,300 164.28 0 0 16,000 17,600 14,400
09/06/2026 16,000 0.5 (3.23%) 3,200 50.88 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.5 (-3.13%) 100 1.55 0 0 16,000 17,600 14,400
05/06/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/06/2026 16,000 0.1 (0.63%) 200 3.1 0 0 15,900 17,400 14,400
02/06/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.4 (2.56%) 200 3.2 0 0 15,600 17,100 14,100
29/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
26/05/2026 15,600 0.1 (0.65%) 100 1.56 0 0 15,500 17,000 14,000
25/05/2026 15,500 0 (0%) 600 9.05 0 0 15,500 17,000 14,000
22/05/2026 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
21/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
20/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/05/2026 15,500 0.6 (4.03%) 2,401 35.93 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.9 (-5.7%) 100 1.49 0 0 15,800 17,300 14,300
13/05/2026 15,800 1.1 (7.48%) 200 3.16 0 0 14,700 16,100 13,300
12/05/2026 14,700 -1.3 (-8.13%) 410 6.08 0 0 16,000 17,600 14,400
11/05/2026 16,000 0 (0%) 200 3.08 0 0 16,000 17,600 14,400
08/05/2026 16,000 0 (0%) 501 8.02 0 0 16,000 17,600 14,400
07/05/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 17,400 14,400
06/05/2026 15,900 -0.1 (-0.63%) 201 3.09 0 0 16,000 17,600 14,400
05/05/2026 16,000 0 (0%) 101 1.61 0 0 16,000 17,600 14,400
04/05/2026 16,000 0.1 (0.63%) 609 9.7 0 0 15,900 17,400 14,400
29/04/2026 15,900 0.4 (2.58%) 300 4.71 0 0 15,500 17,000 14,000
28/04/2026 15,500 -0.1 (-0.64%) 718 11.13 0 0 15,600 17,100 14,100

Dữ liệu lịch sử - BSC

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