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 18,300 0.4 (2.23%) 1,500 27.45 0 0 17,900 20,500 15,300
27/10/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/10/2026 17,900 0.9 (5.29%) 1,700 30.43 0 0 17,000 19,500 14,500
23/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2026 17,000 0.8 (4.94%) 1,500 25.5 0 0 16,200 18,600 13,800
20/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/10/2026 16,200 -0.3 (-1.82%) 1,500 24.3 0 0 16,500 18,900 14,100
09/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/09/2026 16,500 0 (0%) 0 0 3,507 59.62 16,500 18,900 14,100
23/09/2026 16,500 0 (0%) 1,700 28.05 0 0 16,500 18,900 14,100
22/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/09/2026 16,500 0.5 (3.13%) 1,900 31.35 0 0 16,000 18,400 13,600
16/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 2,400 38.4 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,000 0.5 (3.23%) 1,700 27.2 0 0 15,500 17,800 13,200
27/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/08/2026 15,500 -0.5 (-3.13%) 1,500 23.25 0 0 16,000 18,400 13,600
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2026 16,000 -1.9 (-10.61%) 1,202 19.23 0 0 17,900 20,500 15,300
18/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 10 0.21 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/08/2026 19,400 2.5 (14.79%) 103 2. 0 0 16,900 19,400 14,400
11/08/2026 16,900 0.9 (5.63%) 1,202 20.32 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 16,000 0 (0%) 50 0.8 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2026 16,000 -1 (-5.88%) 1,200 19.2 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 -2.1 (-10.99%) 1,500 25.5 0 0 19,100 21,900 16,300
23/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
22/07/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
21/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
20/07/2026 19,100 0 (0%) 11 0.2 0 0 19,100 21,900 16,300
17/07/2026 20,300 -0.5 (-2.4%) 1,200 22.93 0 0 20,800 23,900 17,700
16/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
13/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
10/07/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/07/2026 20,800 1.9 (10.05%) 700 14.56 0 0 18,900 21,700 16,100
08/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
01/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/06/2026 18,900 2.4 (14.55%) 100 1.89 0 0 16,500 18,900 14,100
29/06/2026 16,500 -2 (-10.81%) 1,101 18.17 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
24/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/06/2026 18,500 0.5 (2.78%) 1,500 27.75 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 -0.3 (-1.64%) 1,500 27 0 0 18,300 21,000 15,600
18/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/06/2026 18,300 0 (0%) 36 0.66 0 0 18,300 21,000 15,600
16/06/2026 18,300 0 (0%) 24 0.44 0 0 18,300 21,000 15,600
15/06/2026 18,300 0 (0%) 1,500 27.45 0 0 18,300 21,000 15,600
12/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/06/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/06/2026 18,300 0.1 (0.55%) 1,700 31.11 0 0 18,200 20,900 15,500
09/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
04/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/06/2026 18,200 0.2 (1.11%) 1,800 32.76 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/05/2026 18,000 -2 (-10%) 1,100 19.8 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
22/05/2026 20,000 1 (5.26%) 1,801 36.02 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -2 (-9.52%) 1,100 20.9 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 -2 (-8.7%) 1,500 31.5 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 -3 (-11.54%) 1,800 41.4 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 -2 (-7.14%) 1,100 28.6 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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