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
08/06/2026 26,500 1.7 (6.85%) 0 0 0 0 24,800 26,500 23,100
05/06/2026 24,800 1.55 (6.67%) 100 2.48 0 0 23,250 24,850 21,650
04/06/2026 23,250 1.45 (6.65%) 300 6.98 0 0 21,800 23,300 20,300
03/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
01/06/2026 21,800 0 (0%) 1,100 23.98 0 0 21,800 23,300 20,300
29/05/2026 21,800 -1.55 (-6.64%) 400 8.73 0 0 23,350 24,950 21,750
28/05/2026 23,350 1.2 (5.42%) 25,100 586.09 0 0 22,150 23,700 20,600
27/05/2026 22,150 -1.65 (-6.93%) 1,900 42.28 0 0 23,800 25,450 22,150
26/05/2026 23,800 1.5 (6.73%) 500 11.45 0 0 22,300 23,850 20,750
25/05/2026 22,300 -1.6 (-6.69%) 1,000 23.14 0 0 23,900 25,550 22,250
22/05/2026 23,900 -1 (-4.02%) 100 2.39 0 0 24,900 26,600 23,200
21/05/2026 24,900 0.9 (3.75%) 900 22.36 0 0 24,000 25,650 22,350
20/05/2026 24,000 0.6 (2.56%) 1,500 36.09 0 0 23,400 25,000 21,800
19/05/2026 23,400 1.5 (6.85%) 33,700 785.66 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
15/05/2026 21,900 1.4 (6.83%) 30,400 638.39 0 0 20,500 21,900 19,100
14/05/2026 20,500 1.3 (6.77%) 200 4.1 0 0 19,200 20,500 17,900
13/05/2026 19,200 -1 (-4.95%) 21,000 452.84 0 0 20,200 21,600 18,800
12/05/2026 20,200 1.3 (6.88%) 55,500 1,115.1 0 0 18,900 20,200 17,600
11/05/2026 18,900 -1.2 (-5.97%) 300 6.17 0 0 20,100 21,500 18,700
08/05/2026 20,100 -1.3 (-6.07%) 5,200 114.29 0 0 21,400 22,850 19,950
07/05/2026 21,400 1.4 (7.%) 60,700 1,265.65 0 0 20,000 21,400 18,600
06/05/2026 20,000 0.75 (3.9%) 1,100 21.81 0 0 19,250 20,550 17,950
05/05/2026 19,250 1.25 (6.94%) 3,700 70.91 0 0 18,000 19,250 16,750
04/05/2026 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.2 (6.82%) 1,200 22.09 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.2 (-1.12%) 19,800 372.11 0 0 17,800 19,000 16,600
24/04/2026 17,800 0.2 (1.14%) 126,300 2,367.93 0 0 17,600 18,800 16,400
23/04/2026 17,600 -1.2 (-6.38%) 900 17.82 0 0 18,800 20,100 17,500
22/04/2026 18,800 1.2 (6.82%) 1,500 27.55 0 0 17,600 18,800 16,400
21/04/2026 17,600 -0.9 (-4.86%) 1,600 30.85 0 0 18,500 19,750 17,250
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/04/2026 18,500 1 (5.71%) 5,300 98 0 0 17,500 18,700 16,300
16/04/2026 17,500 -1.05 (-5.66%) 300 5.56 0 0 18,550 19,800 17,300
15/04/2026 18,550 1.15 (6.61%) 100 1.86 0 0 17,400 18,600 16,200
14/04/2026 17,400 0.05 (0.29%) 1,600 29.39 764,021 12,338.94 17,350 18,550 16,150
13/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
10/04/2026 17,350 0 (0%) 300 5.21 0 0 17,350 18,550 16,150
09/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
08/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
07/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
06/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
03/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
02/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
01/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
31/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
30/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
27/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
26/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
25/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
24/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
23/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
20/03/2026 17,350 -1.15 (-6.22%) 2,900 53.54 0 0 18,500 19,750 17,250
19/03/2026 18,500 0 (0%) 2,700 46.83 0 0 18,500 19,750 17,250
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/03/2026 18,500 1 (5.71%) 100 1.85 0 0 17,500 18,700 16,300
09/03/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
06/03/2026 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 18,500 16,100
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
03/03/2026 17,300 -1.2 (-6.49%) 200 3.46 0 0 18,500 19,750 17,250
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
27/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/02/2026 18,500 0.1 (0.54%) 300 5.54 0 0 18,400 19,650 17,150
25/02/2026 18,400 0 (0%) 1,400 25.57 0 0 18,400 19,650 17,150
24/02/2026 18,400 1.2 (6.98%) 27,800 511.52 0 0 17,200 18,400 16,000
23/02/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
11/02/2026 16,100 0 (0%) 190,500 3,276.49 0 0 16,100 17,200 15,000
10/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
09/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
06/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
05/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
03/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
02/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
30/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
29/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
27/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
26/01/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
23/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
21/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
20/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
19/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
15/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
14/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
13/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
12/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
09/01/2026 17,200 -0.95 (-5.23%) 100 1.72 0 0 18,150 19,400 16,900
08/01/2026 18,150 1.15 (6.76%) 40,100 726.97 0 0 17,000 18,150 15,850
07/01/2026 17,000 0.7 (4.29%) 600 10.2 0 0 16,300 17,400 15,200
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.8 (-4.68%) 15,300 278.61 0 0 17,100 18,250 15,950
29/12/2025 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 18,400 16,000
26/12/2025 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 18,250 15,950
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
24/12/2025 17,100 1.05 (6.54%) 1,600 27.42 0 0 16,050 17,150 14,950
23/12/2025 16,050 1.05 (7.%) 5,000 80.25 0 0 15,000 16,050 13,950
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/12/2025 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 15,150 13,250
16/12/2025 14,200 -0.8 (-5.33%) 100 1.42 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/12/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,050 13,950
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950

Dữ liệu lịch sử - BSC

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