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 30,000 0 (0%) 1,800 53.92 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 5,100 153 0 0 30,000 34,500 25,500
26/10/2026 30,000 0 (0%) 1,800 54 0 0 30,000 34,500 25,500
23/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/10/2026 30,000 -0.2 (-0.66%) 108 3.24 4,200 117.6 30,200 34,700 25,700
21/10/2026 30,200 0 (0%) 9 0.27 0 0 30,200 34,700 25,700
20/10/2026 30,200 0 (0%) 301 9.09 0 0 30,200 34,700 25,700
19/10/2026 30,200 0 (0%) 110 3.32 0 0 30,200 34,700 25,700
16/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
15/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
14/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
13/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
12/10/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/10/2026 30,200 -0.1 (-0.33%) 101 3.05 0 0 30,300 34,800 25,800
08/10/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
07/10/2026 30,100 -0.9 (-2.9%) 400 12.12 0 0 31,000 35,600 26,400
06/10/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
05/10/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
02/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
01/10/2026 31,000 1 (3.33%) 824 25.5 0 0 30,000 34,500 25,500
30/09/2026 29,300 -0.7 (-2.33%) 4,700 140.93 0 0 30,000 34,500 25,500
29/09/2026 30,000 -0.6 (-1.96%) 400 12 0 0 30,600 35,100 26,100
28/09/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
25/09/2026 30,600 0 (0%) 17 0.51 0 0 30,600 35,100 26,100
24/09/2026 30,500 -0.3 (-0.97%) 660 20.07 0 0 30,800 35,400 26,200
23/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
22/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
21/09/2026 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
18/09/2026 30,800 -0.2 (-0.65%) 1,000 30.8 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 5,017 155.53 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 2,503 77.59 0 0 31,000 35,600 26,400
14/09/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 3 0.09 0 0 31,000 35,600 26,400
09/09/2026 31,000 0.7 (2.31%) 120 3.71 0 0 30,300 34,800 25,800
08/09/2026 30,700 0 (0%) 901 27.34 0 0 30,700 35,300 26,100
07/09/2026 29,700 -1.5 (-4.81%) 1,301 39.91 0 0 31,200 35,800 26,600
04/09/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
03/09/2026 29,700 -1.3 (-4.19%) 1,600 49.9 0 0 31,000 35,600 26,400
28/08/2026 31,000 0 (0%) 500 15.5 0 0 31,000 35,600 26,400
27/08/2026 32,400 1.4 (4.52%) 801 24.83 0 0 31,000 35,600 26,400
26/08/2026 29,700 -1.8 (-5.71%) 905 28.05 0 0 31,500 36,200 26,800
25/08/2026 31,500 -0.4 (-1.25%) 1,415 44.61 0 0 31,900 36,600 27,200
24/08/2026 32,000 -0.9 (-2.74%) 2,400 76.55 0 0 32,900 37,800 28,000
21/08/2026 32,900 3 (10.03%) 2,018 66.38 0 0 29,900 34,300 25,500
20/08/2026 32,900 2 (6.47%) 2,400 71.81 0 0 30,900 35,500 26,300
19/08/2026 30,900 0 (0%) 5 0.16 0 0 30,900 35,500 26,300
18/08/2026 30,400 -2.6 (-7.88%) 951 29.46 0 0 33,000 37,900 28,100
17/08/2026 33,000 -1.8 (-5.17%) 100 3.3 0 0 34,800 40,000 29,600
14/08/2026 34,800 -0.1 (-0.29%) 2,000 69.6 0 0 34,900 40,100 29,700
13/08/2026 35,300 4 (12.78%) 1,102 38.42 0 0 31,300 35,900 26,700
12/08/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
11/08/2026 31,300 0 (0%) 2 0.07 0 0 31,300 35,900 26,700
10/08/2026 31,300 1.8 (6.1%) 1,100 34.43 0 0 29,500 33,900 25,100
07/08/2026 29,500 0 (0%) 4 0.13 0 0 29,500 33,900 25,100
06/08/2026 31,000 0 (0%) 2 0.07 0 0 31,000 35,600 26,400
05/08/2026 31,000 -2 (-6.06%) 111 3.47 0 0 33,000 37,900 28,100
04/08/2026 33,000 -0.4 (-1.2%) 1,019 33.63 0 0 33,400 38,400 28,400
03/08/2026 33,400 2.3 (7.4%) 152 5.07 0 0 31,100 35,700 26,500
31/07/2026 31,100 0 (0%) 17 0.56 0 0 31,100 35,700 26,500
30/07/2026 31,100 0 (0%) 30 1.04 0 0 31,100 35,700 26,500
29/07/2026 33,000 0 (0%) 1,801 56.03 0 0 33,000 37,900 28,100
28/07/2026 33,000 0.5 (1.54%) 2,800 92.4 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 3,900 128.7 0 0 33,000 37,900 28,100
21/07/2026 33,000 -0.2 (-0.6%) 100 3.3 0 0 33,200 38,100 28,300
20/07/2026 33,900 1.1 (3.35%) 300 9.95 0 0 32,800 37,700 27,900
17/07/2026 32,800 0 (0%) 3,300 108.24 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 0 (0%) 3,201 104.99 0 0 32,800 37,700 27,900
14/07/2026 32,800 0 (0%) 4,801 157.47 0 0 32,800 37,700 27,900
13/07/2026 32,800 -0.1 (-0.3%) 5,009 164.43 0 0 32,900 37,800 28,000
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/07/2026 32,900 0 (0%) 2,500 82.15 0 0 32,900 37,800 28,000
06/07/2026 32,900 0 (0%) 1,400 46.06 0 0 32,900 37,800 28,000
03/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/07/2026 32,800 -0.1 (-0.3%) 300 9.86 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 10 0.33 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/06/2026 32,900 0 (0%) 1,100 36.19 0 0 32,900 37,800 28,000
22/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
19/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/06/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 38,500 28,500
16/06/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/06/2026 33,400 1.4 (4.38%) 30,402 1,018.3 0 0 32,000 36,800 27,200
12/06/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/06/2026 32,000 -0.1 (-0.31%) 1,909 61.09 0 0 32,100 36,900 27,300
10/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
05/06/2026 32,100 -0.3 (-0.93%) 1,300 41.73 0 0 32,400 37,200 27,600
04/06/2026 31,000 -1.5 (-4.62%) 4,700 152.22 0 0 32,500 37,300 27,700
03/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
02/06/2026 32,200 0 (0%) 2,800 90.96 0 0 32,200 37,000 27,400
01/06/2026 32,200 0 (0%) 1,100 35.42 0 0 32,200 37,000 27,400
29/05/2026 32,200 0.2 (0.63%) 3,710 119.34 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 2,300 73.6 0 0 32,000 36,800 27,200
27/05/2026 32,000 0 (0%) 1,508 48.28 0 0 32,000 36,800 27,200
26/05/2026 32,000 -0.1 (-0.31%) 2,000 64 0 0 32,100 36,900 27,300
25/05/2026 32,100 0 (0%) 200 6.42 0 0 32,100 36,900 27,300
22/05/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
21/05/2026 32,000 0 (0%) 3,400 109.06 0 0 32,000 36,800 27,200
20/05/2026 32,000 0 (0%) 7,300 233.71 0 0 32,000 36,800 27,200
19/05/2026 32,000 0.1 (0.31%) 2,404 76.84 0 0 31,900 36,600 27,200
18/05/2026 32,000 1 (3.23%) 603 19.25 0 0 31,000 35,600 26,400
15/05/2026 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
14/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
13/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
12/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
11/05/2026 30,200 -1.3 (-4.13%) 798 24.66 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 401 12.63 0 0 31,500 36,200 26,800
07/05/2026 31,500 0.4 (1.29%) 100 3.15 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 704 21.89 0 0 31,000 35,600 26,400
05/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/05/2026 31,000 -2 (-6.06%) 400 12.4 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 -0.9 (-2.65%) 300 9.9 0 0 33,900 38,900 28,900

Dữ liệu lịch sử - BSC

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