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
17/09/2026 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,900 11,500
16/09/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
15/09/2026 12,700 0 (0%) 600 7.62 0 0 12,700 13,900 11,500
14/09/2026 12,700 0.1 (0.79%) 420 5.38 0 0 12,600 13,800 11,400
11/09/2026 12,600 -0.6 (-4.55%) 610 7.98 0 0 13,200 14,500 11,900
10/09/2026 13,200 0.2 (1.54%) 5,400 70.54 0 0 13,000 14,300 11,700
09/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/09/2026 13,000 0.1 (0.78%) 500 6.49 0 0 12,900 14,100 11,700
07/09/2026 12,900 -0.7 (-5.15%) 1,130 14.57 0 0 13,600 14,900 12,300
04/09/2026 13,600 -0.2 (-1.45%) 100 1.36 0 0 13,800 15,100 12,500
03/09/2026 13,800 -0.4 (-2.82%) 3,138 41.67 0 0 14,200 15,600 12,800
28/08/2026 14,200 0 (0%) 1,612 22.38 0 0 14,200 15,600 12,800
27/08/2026 14,200 -0.2 (-1.39%) 1,612 22.38 0 0 14,400 15,800 13,000
26/08/2026 14,400 0.4 (2.86%) 7,115 95.45 0 0 14,000 15,400 12,600
25/08/2026 14,000 -0.9 (-6.04%) 17,000 231.62 0 0 14,900 16,300 13,500
24/08/2026 14,900 -1.6 (-9.7%) 13,527 210.55 0 0 16,500 18,100 14,900
21/08/2026 16,500 0 (0%) 2,235 36.72 0 0 16,500 18,100 14,900
20/08/2026 16,500 1.5 (10%) 31,450 509.52 0 0 15,000 16,500 13,500
19/08/2026 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 16,700 13,700
18/08/2026 15,200 0 (0%) 400 6.08 0 0 15,200 16,700 13,700
17/08/2026 15,200 0.8 (5.56%) 667 10.1 0 0 14,400 15,800 13,000
14/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/08/2026 14,400 0 (0%) 11 0.17 0 0 14,400 15,800 13,000
12/08/2026 14,400 -0.8 (-5.26%) 300 4.48 0 0 15,200 16,700 13,700
11/08/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 11 0.17 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.7 (4.83%) 305 4.63 0 0 14,500 15,900 13,100
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/08/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
04/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/08/2026 14,500 0 (0%) 14 0.2 0 0 14,500 15,900 13,100
31/07/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
30/07/2026 14,500 0 (0%) 30 0.4 0 0 14,500 15,900 13,100
29/07/2026 14,500 0 (0%) 10 0.14 0 0 14,500 15,900 13,100
28/07/2026 14,500 -1.2 (-7.64%) 308 4.48 0 0 15,700 17,200 14,200
27/07/2026 15,700 -0.2 (-1.26%) 414 6.49 0 0 15,900 17,400 14,400
24/07/2026 15,900 0 (0%) 3,272 52.07 0 0 15,900 17,400 14,400
23/07/2026 18,000 0.4 (2.27%) 3,612 61.48 0 0 17,600 19,300 15,900
22/07/2026 17,600 0.9 (5.39%) 3,792 66.19 0 0 16,700 18,300 15,100
21/07/2026 16,700 1.2 (7.74%) 4,200 65.38 0 0 15,500 17,000 14,000
20/07/2026 15,500 -1 (-6.06%) 4,310 66.83 0 0 16,500 18,100 14,900
17/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/07/2026 16,500 0.3 (1.85%) 120 1.99 0 0 16,200 17,800 14,600
15/07/2026 16,200 0.7 (4.52%) 8,909 141.73 0 0 15,500 17,000 14,000
14/07/2026 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
13/07/2026 15,500 0 (0%) 723 11.21 0 0 15,500 17,000 14,000
10/07/2026 15,500 -0.8 (-4.91%) 4,200 65.19 0 0 16,300 17,900 14,700
09/07/2026 16,300 0.3 (1.88%) 300 4.85 0 0 16,000 17,600 14,400
08/07/2026 16,000 0.5 (3.23%) 10,200 158.21 0 0 15,500 17,000 14,000
07/07/2026 15,500 -1.3 (-7.74%) 8,640 134.02 0 0 16,800 18,400 15,200
06/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/07/2026 16,800 0.3 (1.82%) 1,800 30.35 0 0 16,500 18,100 14,900
02/07/2026 16,500 0.6 (3.77%) 3,401 56.26 0 0 15,900 17,400 14,400
01/07/2026 15,900 0.4 (2.58%) 115 1.81 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 3,100 48.27 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.3 (-1.9%) 3,606 56.01 0 0 15,800 17,300 14,300
26/06/2026 15,800 1.3 (8.97%) 410 6.18 0 0 14,500 15,900 13,100
25/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/06/2026 14,500 -1 (-6.45%) 5,634 86.78 0 0 15,500 17,000 14,000
23/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 1,028 15.92 0 0 15,500 17,000 14,000
19/06/2026 15,500 0 (0%) 6,000 93 0 0 15,500 17,000 14,000
18/06/2026 15,500 0 (0%) 51 0.72 0 0 15,500 17,000 14,000
17/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
02/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
01/06/2026 15,500 0 (0%) 12,823 198.72 0 0 15,500 17,000 14,000
29/05/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
25/05/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,000 14,000
22/05/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 31 0.44 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 10 0.15 0 0 15,300 16,800 13,800
19/05/2026 15,300 0 (0%) 100 1.53 0 0 15,300 16,800 13,800
18/05/2026 15,300 0 (0%) 1 0.01 0 0 15,300 16,800 13,800
15/05/2026 15,300 0 (0%) 28 0.39 0 0 15,300 16,800 13,800
14/05/2026 15,300 0 (0%) 304 4.65 0 0 15,300 16,800 13,800
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
12/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/05/2026 15,300 -1.6 (-9.47%) 100 1.53 0 0 16,900 18,500 15,300
08/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 18,500 15,300
07/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
06/05/2026 16,900 1 (6.29%) 200 3.2 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 31 0.5 0 0 15,900 17,400 14,400
04/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/04/2026 15,900 0.6 (3.92%) 100 1.59 0 0 15,300 16,800 13,800
28/04/2026 15,300 0 (0%) 32 0.49 0 0 15,300 16,800 13,800
24/04/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
23/04/2026 15,300 -0.2 (-1.29%) 3,000 45.9 0 0 15,500 17,000 14,000
22/04/2026 15,500 0 (0%) 3,005 46.57 0 0 15,500 17,000 14,000
21/04/2026 15,500 -0.9 (-5.49%) 6,004 94.27 0 0 16,400 18,000 14,800
20/04/2026 16,400 0.9 (5.81%) 336 5.31 0 0 15,500 17,000 14,000
17/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
15/04/2026 15,500 0 (0%) 117 1.81 0 0 15,500 17,000 14,000
14/04/2026 15,500 -0.4 (-2.52%) 107 1.66 0 0 15,900 17,400 14,400
13/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
10/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
09/04/2026 15,900 0 (0%) 22 0.35 0 0 15,900 17,400 14,400
08/04/2026 15,900 0 (0%) 432 6.74 0 0 15,900 17,400 14,400
07/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
03/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/04/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
31/03/2026 15,900 0 (0%) 1,860 29.57 0 0 15,900 17,400 14,400
30/03/2026 15,900 0.1 (0.63%) 1,600 25.29 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.1 (0.64%) 6,100 95.78 0 0 15,700 17,200 14,200
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/03/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.1 (0.67%) 100 1.51 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.7 (-4.46%) 4,700 71.12 0 0 15,700 17,200 14,200
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/03/2026 15,700 0.3 (1.95%) 6,100 93.37 0 0 15,400 16,900 13,900
18/03/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/03/2026 15,400 -0.8 (-4.94%) 3,014 46.42 0 0 16,200 17,800 14,600

Dữ liệu lịch sử - BSC

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