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 17,700 0 (0%) 100 1.77 0 0 17,700 19,400 16,000
27/10/2026 17,700 0.1 (0.57%) 22,200 386.32 0 0 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 100 1.76 0 0 17,600 19,300 15,900
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
22/10/2026 17,600 -0.1 (-0.56%) 3,900 68.31 0 0 17,700 19,400 16,000
21/10/2026 17,700 -0.8 (-4.32%) 204 3.54 0 0 18,500 20,300 16,700
20/10/2026 18,500 0.9 (5.11%) 10,700 196.82 0 0 17,600 19,300 15,900
19/10/2026 17,600 0.1 (0.57%) 5,112 89.97 0 0 17,500 19,200 15,800
16/10/2026 17,500 0.2 (1.16%) 1,703 29.7 0 0 17,300 19,000 15,600
15/10/2026 17,300 0.1 (0.58%) 407 7.05 0 0 17,200 18,900 15,500
14/10/2026 17,200 0.5 (2.99%) 7,000 119.89 0 0 16,700 18,300 15,100
13/10/2026 16,700 -0.5 (-2.91%) 3,202 53.79 0 0 17,200 18,900 15,500
12/10/2026 17,200 0.7 (4.24%) 6,200 106.01 0 0 16,500 18,100 14,900
09/10/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,100 14,900
08/10/2026 16,500 0 (0%) 7,900 130.38 0 0 16,500 18,100 14,900
07/10/2026 16,500 0 (0%) 400 6.6 0 0 16,500 18,100 14,900
06/10/2026 16,500 -1.1 (-6.25%) 11,353 187.14 0 0 17,600 19,300 15,900
05/10/2026 17,600 -0.2 (-1.12%) 14,372 240.37 0 0 17,800 19,500 16,100
02/10/2026 17,800 -0.3 (-1.66%) 16,620 295.83 0 0 18,100 19,900 16,300
01/10/2026 18,100 1.2 (7.1%) 806 13.69 0 0 16,900 18,500 15,300
30/09/2026 16,900 0.2 (1.2%) 100 1.69 0 0 16,700 18,300 15,100
29/09/2026 16,700 -0.9 (-5.11%) 3,801 64.47 0 0 17,600 19,300 15,900
28/09/2026 17,600 -0.1 (-0.56%) 2,100 36.96 0 0 17,700 19,400 16,000
25/09/2026 17,700 0.1 (0.57%) 16,707 294.32 0 0 17,600 19,300 15,900
24/09/2026 17,600 -0.1 (-0.56%) 3,900 68.74 0 0 17,700 19,400 16,000
23/09/2026 17,700 -0.3 (-1.67%) 13,515 240.1 0 0 18,000 19,800 16,200
22/09/2026 18,000 -0.6 (-3.23%) 5,100 91.63 0 0 18,600 20,400 16,800
21/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
18/09/2026 18,600 0.1 (0.54%) 195 3.57 0 0 18,500 20,300 16,700
17/09/2026 18,500 -0.2 (-1.07%) 1,901 33.35 0 0 18,700 20,500 16,900
16/09/2026 18,700 -0.2 (-1.06%) 23,457 425.95 0 0 18,900 20,700 17,100
15/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
14/09/2026 18,900 -0.1 (-0.53%) 200 3.78 0 0 19,000 20,900 17,100
11/09/2026 19,000 -0.1 (-0.52%) 800 15.23 0 0 19,100 21,000 17,200
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
09/09/2026 19,100 0.1 (0.53%) 200 3.82 0 0 19,000 20,900 17,100
08/09/2026 19,000 0.1 (0.53%) 101 1.92 0 0 18,900 20,700 17,100
07/09/2026 18,900 0.3 (1.61%) 2,800 52.15 0 0 18,600 20,400 16,800
04/09/2026 18,600 -0.2 (-1.06%) 1,401 26.47 0 0 18,800 20,600 17,000
03/09/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
28/08/2026 18,800 0 (0%) 8,000 150.33 0 0 18,800 20,600 17,000
27/08/2026 18,800 -0.2 (-1.05%) 9,500 179.74 0 0 19,000 20,900 17,100
26/08/2026 19,000 0 (0%) 1,792 34.54 0 0 19,000 20,900 17,100
25/08/2026 19,000 0 (0%) 2,500 47.5 0 0 19,000 20,900 17,100
24/08/2026 19,000 -0.1 (-0.52%) 2,800 53.33 0 0 19,100 21,000 17,200
21/08/2026 19,100 0 (0%) 2,000 38.2 0 0 19,100 21,000 17,200
20/08/2026 19,100 -0.2 (-1.04%) 1,033 19.74 0 0 19,300 21,200 17,400
19/08/2026 19,300 -0.2 (-1.03%) 2,200 42.88 0 0 19,500 21,400 17,600
18/08/2026 19,500 0 (0%) 10 0.2 0 0 19,500 21,400 17,600
17/08/2026 19,500 0.4 (2.09%) 100 1.95 0 0 19,100 21,000 17,200
14/08/2026 19,100 -0.3 (-1.55%) 800 15.24 0 0 19,400 21,300 17,500
13/08/2026 19,400 0.4 (2.11%) 1,050 20.36 0 0 19,000 20,900 17,100
12/08/2026 19,000 0 (0%) 5,300 101.2 0 0 19,000 20,900 17,100
11/08/2026 19,000 -0.7 (-3.55%) 11,104 210.98 0 0 19,700 21,600 17,800
10/08/2026 19,700 0.5 (2.6%) 1,500 28.98 0 0 19,200 21,100 17,300
07/08/2026 19,200 0 (0%) 4,110 78.89 0 0 19,200 21,100 17,300
06/08/2026 19,200 0 (0%) 101 1.94 0 0 19,200 21,100 17,300
05/08/2026 19,200 -0.6 (-3.03%) 110 2.12 0 0 19,800 21,700 17,900
04/08/2026 19,800 0 (0%) 300 5.94 0 0 19,800 21,700 17,900
03/08/2026 19,800 -0.1 (-0.5%) 9,010 169.76 0 0 19,900 21,800 18,000
31/07/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
30/07/2026 19,900 0.3 (1.53%) 5,200 102.21 0 0 19,600 21,500 17,700
29/07/2026 19,600 0.6 (3.16%) 800 15.63 0 0 19,000 20,900 17,100
28/07/2026 19,000 -0.1 (-0.52%) 9,985 189.59 0 0 19,100 21,000 17,200
27/07/2026 19,100 -0.6 (-3.05%) 7,900 150.39 0 0 19,700 21,600 17,800
24/07/2026 19,700 0 (0%) 400 7.91 0 0 19,700 21,600 17,800
23/07/2026 19,700 -0.1 (-0.51%) 6,802 133.98 0 0 19,800 21,700 17,900
22/07/2026 19,800 0 (0%) 6,458 129. 0 0 19,800 21,700 17,900
21/07/2026 19,800 -0.2 (-1%) 400 7.9 0 0 20,000 22,000 18,000
20/07/2026 20,000 -0.2 (-0.99%) 200 3.96 0 0 20,200 22,200 18,200
17/07/2026 20,200 0.2 (1%) 100 2.02 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.4 (-1.96%) 2,922 58.5 0 0 20,400 22,400 18,400
15/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
14/07/2026 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
13/07/2026 20,400 0.1 (0.49%) 600 12.29 0 0 20,300 22,300 18,300
10/07/2026 20,300 0.1 (0.5%) 203 4.12 0 0 20,200 22,200 18,200
09/07/2026 20,200 -0.3 (-1.46%) 3,000 60.6 0 0 20,500 22,500 18,500
08/07/2026 20,500 0.4 (1.99%) 2,800 57.4 0 0 20,100 22,100 18,100
07/07/2026 20,100 -0.9 (-4.29%) 1,300 26.2 0 0 21,000 23,100 18,900
06/07/2026 21,000 0.4 (1.94%) 140 2.94 0 0 20,600 22,600 18,600
03/07/2026 20,600 0.1 (0.49%) 100 2.06 0 0 20,500 22,500 18,500
02/07/2026 20,500 0 (0%) 4,700 96.35 0 0 20,500 22,500 18,500
01/07/2026 20,500 0 (0%) 20 0.41 0 0 20,500 22,500 18,500
30/06/2026 20,500 0 (0%) 126 2.6 0 0 20,500 22,500 18,500
29/06/2026 20,500 0.1 (0.49%) 1,018 20.87 0 0 20,400 22,400 18,400
26/06/2026 20,400 -0.4 (-1.92%) 14,100 288.19 0 0 20,800 22,800 18,800
25/06/2026 20,800 0 (0%) 900 18.82 0 0 20,800 22,800 18,800
24/06/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
23/06/2026 20,800 0.2 (0.97%) 1,405 29.47 0 0 20,600 22,600 18,600
22/06/2026 20,600 0 (0%) 380 7.68 0 0 20,600 22,600 18,600
19/06/2026 20,600 -0.3 (-1.44%) 100 2.06 0 0 20,900 22,900 18,900
18/06/2026 20,900 0.4 (1.95%) 17,453 362.19 0 0 20,500 22,500 18,500
17/06/2026 20,500 0 (0%) 3,005 61.6 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 6,285 128.76 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 1,400 28.7 0 0 20,400 22,400 18,400
12/06/2026 20,400 0 (0%) 600 12.24 0 0 20,400 22,400 18,400
11/06/2026 20,400 -0.2 (-0.97%) 500 10.2 0 0 20,600 22,600 18,600
10/06/2026 20,600 0.3 (1.48%) 511 10.53 0 0 20,300 22,300 18,300
09/06/2026 20,300 -0.3 (-1.46%) 1,900 38.6 0 0 20,600 22,600 18,600
08/06/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
05/06/2026 20,600 0.4 (1.98%) 200 4.12 0 0 20,200 22,200 18,200
04/06/2026 20,200 -0.1 (-0.49%) 6,900 139.61 0 0 20,300 22,300 18,300
03/06/2026 20,300 0 (0%) 3,200 65.27 0 0 20,300 22,300 18,300
02/06/2026 20,300 -0.2 (-0.98%) 2,900 59.07 0 0 20,500 22,500 18,500
01/06/2026 20,500 0.1 (0.49%) 785 16.01 0 0 20,400 22,400 18,400
29/05/2026 20,400 -0.1 (-0.49%) 1,615 33.05 0 0 20,500 22,500 18,500
28/05/2026 20,500 0 (0%) 2,100 40.83 0 0 20,500 22,500 18,500
27/05/2026 20,500 -0.1 (-0.49%) 120 2.46 0 0 20,600 22,600 18,600
26/05/2026 20,600 0 (0%) 4,602 94.62 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 200 4.11 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 1,000 20.41 0 0 20,500 22,500 18,500
21/05/2026 20,500 0.1 (0.49%) 101 2.07 0 0 20,400 22,400 18,400
20/05/2026 20,400 0 (0%) 1,200 24.98 0 0 20,400 22,400 18,400
19/05/2026 20,400 -0.1 (-0.49%) 5,601 114.49 0 0 20,500 22,500 18,500
18/05/2026 20,500 0.4 (1.99%) 431 8.83 0 0 20,100 22,100 18,100
15/05/2026 20,100 -0.4 (-1.95%) 3,200 65.01 0 0 20,500 22,500 18,500
14/05/2026 20,500 0 (0%) 1,901 39.32 0 0 20,500 22,500 18,500
13/05/2026 20,500 -0.3 (-1.44%) 2,400 49.21 0 0 20,800 22,800 18,800
12/05/2026 20,800 0 (0%) 3,436 70.55 0 0 20,800 22,800 18,800
11/05/2026 20,800 0.6 (2.97%) 1,102 22.74 0 0 20,200 22,200 18,200
08/05/2026 20,200 -0.2 (-0.98%) 12,800 259.85 0 0 20,400 22,400 18,400
07/05/2026 20,400 0 (0%) 2,606 53.02 0 0 20,400 22,400 18,400
06/05/2026 20,400 0 (0%) 10,235 208.76 0 0 20,400 22,400 18,400
05/05/2026 20,400 -0.1 (-0.49%) 1,805 36.89 0 0 20,500 22,500 18,500
04/05/2026 20,500 -0.3 (-1.44%) 2,700 55.33 0 0 20,800 22,800 18,800
29/04/2026 22,500 -0.1 (-0.44%) 11,793 265.16 0 0 22,600 24,800 20,400
28/04/2026 22,600 0 (0%) 9,100 205.18 0 0 22,600 24,800 20,400

Dữ liệu lịch sử - BSC

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