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
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
24/04/2026 22,600 0.1 (0.44%) 2,200 49.51 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 3,802 85.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
21/04/2026 22,500 0 (0%) 1,102 24.9 0 0 22,500 24,700 20,300
20/04/2026 22,500 0 (0%) 2,000 45 0 0 22,500 24,700 20,300
17/04/2026 22,500 0 (0%) 2,056 46.15 0 0 22,500 24,700 20,300
16/04/2026 22,500 -0.1 (-0.44%) 1,302 29.32 0 0 22,600 24,800 20,400
15/04/2026 22,600 0 (0%) 7,412 165.47 0 0 22,600 24,800 20,400
14/04/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 24,800 20,400
13/04/2026 22,600 -0.2 (-0.88%) 1,200 27.12 0 0 22,800 25,000 20,600
10/04/2026 22,800 0.1 (0.44%) 500 11.4 0 0 22,700 24,900 20,500
09/04/2026 22,700 -0.1 (-0.44%) 2,301 51.93 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.3 (1.33%) 2,933 66.27 0 0 22,500 24,700 20,300
07/04/2026 22,500 -0.1 (-0.44%) 4,606 103.64 0 0 22,600 24,800 20,400
06/04/2026 22,600 0.1 (0.44%) 7,800 175.96 0 0 22,500 24,700 20,300
03/04/2026 22,500 -0.1 (-0.44%) 2,601 58.51 0 0 22,600 24,800 20,400
02/04/2026 22,600 0 (0%) 1,900 42.99 0 0 22,600 24,800 20,400
01/04/2026 22,600 -0.3 (-1.31%) 2,250 50.96 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 13,995 316.02 0 0 22,900 25,100 20,700
30/03/2026 22,900 0.4 (1.78%) 300 6.82 0 0 22,500 24,700 20,300
27/03/2026 22,500 0 (0%) 2,901 65.09 0 0 22,500 24,700 20,300
26/03/2026 22,500 -0.3 (-1.32%) 5,895 132.78 0 0 22,800 25,000 20,600
25/03/2026 22,800 0.1 (0.44%) 3,000 67.9 0 0 22,700 24,900 20,500
24/03/2026 22,700 -0.2 (-0.87%) 1,000 22.81 0 0 22,900 25,100 20,700
23/03/2026 22,900 0 (0%) 100 2.29 0 0 22,900 25,100 20,700
20/03/2026 22,900 -0.3 (-1.29%) 600 13.82 0 0 23,200 25,500 20,900
19/03/2026 23,200 -0.3 (-1.28%) 700 16.24 0 0 23,500 25,800 21,200
18/03/2026 23,500 0.3 (1.29%) 3,400 79.4 0 0 23,200 25,500 20,900
17/03/2026 23,200 0.4 (1.75%) 200 4.62 0 0 22,800 25,000 20,600
16/03/2026 22,800 -0.1 (-0.44%) 2,632 60.25 0 0 22,900 25,100 20,700
13/03/2026 22,900 0 (0%) 3,600 82.44 0 0 22,900 25,100 20,700
12/03/2026 22,900 0 (0%) 0 0 0 0 22,900 25,100 20,700
11/03/2026 22,900 0 (0%) 600 13.74 0 0 22,900 25,100 20,700
10/03/2026 22,900 1.2 (5.53%) 300 6.87 0 0 21,700 23,800 19,600
09/03/2026 21,700 -1.2 (-5.24%) 8,519 189.08 0 0 22,900 25,100 20,700
06/03/2026 22,900 0 (0%) 22 0.5 0 0 22,900 25,100 20,700
05/03/2026 22,900 0 (0%) 5,500 125.91 0 0 22,900 25,100 20,700
04/03/2026 22,900 -0.1 (-0.43%) 5,000 114.7 0 0 23,000 25,300 20,700
03/03/2026 23,000 0 (0%) 6,200 142.6 0 0 23,000 25,300 20,700
02/03/2026 23,000 -0.3 (-1.29%) 1,500 34.63 0 0 23,300 25,600 21,000
27/02/2026 23,300 0.3 (1.3%) 800 18.64 0 0 23,000 25,300 20,700
26/02/2026 23,000 -0.4 (-1.71%) 2,504 58.02 0 0 23,400 25,700 21,100
25/02/2026 23,400 0 (0%) 1,106 25.88 0 0 23,400 25,700 21,100
24/02/2026 23,400 -0.2 (-0.85%) 901 21.08 0 0 23,600 25,900 21,300
23/02/2026 23,600 1 (4.42%) 5,373 123.17 0 0 22,600 24,800 20,400
13/02/2026 22,600 -1.2 (-5.04%) 1,340 30.75 0 0 23,800 26,100 21,500
12/02/2026 23,800 0.6 (2.59%) 5,800 134.99 0 0 23,200 25,500 20,900
11/02/2026 23,200 -0.1 (-0.43%) 2,225 51.62 0 0 23,300 25,600 21,000
10/02/2026 23,300 0 (0%) 100 2.33 0 0 23,300 25,600 21,000
09/02/2026 23,300 -0.1 (-0.43%) 300 7.01 0 0 23,400 25,700 21,100
06/02/2026 23,400 -0.1 (-0.43%) 300 7.02 0 0 23,500 25,800 21,200
05/02/2026 23,500 -0.4 (-1.67%) 1,301 30.07 0 0 23,900 26,200 21,600
04/02/2026 23,900 1.4 (6.22%) 1,402 32.17 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 300 6.75 0 0 22,500 24,700 20,300
02/02/2026 22,500 -0.5 (-2.17%) 4,753 106.62 0 0 23,000 25,300 20,700
30/01/2026 23,000 0 (0%) 1,460 33.42 0 0 23,000 25,300 20,700
29/01/2026 23,000 0.4 (1.77%) 6,000 137.16 0 0 22,600 24,800 20,400
28/01/2026 22,600 -0.2 (-0.88%) 3,295 73.55 0 0 22,800 25,000 20,600
27/01/2026 22,800 0 (0%) 1,600 35.73 0 0 22,800 25,000 20,600
26/01/2026 22,800 -0.1 (-0.44%) 504 11.47 0 0 22,900 25,100 20,700
23/01/2026 22,900 -0.1 (-0.43%) 1,000 22.76 0 0 23,000 25,300 20,700
22/01/2026 23,000 0.5 (2.22%) 303 6.96 0 0 22,500 24,700 20,300
21/01/2026 22,500 -0.2 (-0.88%) 1,400 31.48 0 0 22,700 24,900 20,500

Dữ liệu lịch sử - BSC

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