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
24/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
23/07/2026 16,300 0 (0%) 6,000 97.8 0 0 16,300 17,900 14,700
22/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
21/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
20/07/2026 16,300 0 (0%) 200 3.26 0 0 16,300 17,900 14,700
17/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
16/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
15/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
14/07/2026 16,300 0 (0%) 100 1.63 0 0 16,300 17,900 14,700
13/07/2026 16,300 0 (0%) 403 6.57 0 0 16,300 17,900 14,700
10/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/07/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/07/2026 16,300 0.1 (0.62%) 1,000 16.22 0 0 16,200 17,800 14,600
06/07/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/07/2026 16,200 0.2 (1.25%) 1,500 24.19 0 0 16,000 17,600 14,400
01/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/06/2026 16,000 -0.3 (-1.84%) 1,200 19.04 0 0 16,300 17,900 14,700
26/06/2026 16,300 0 (0%) 4 0.07 0 0 16,300 17,900 14,700
25/06/2026 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
24/06/2026 16,300 0 (0%) 5 0.08 0 0 16,300 17,900 14,700
23/06/2026 16,300 0 (0%) 4 0.07 0 0 16,300 17,900 14,700
22/06/2026 16,300 0.5 (3.16%) 300 4.89 0 0 15,800 17,300 14,300
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/06/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
12/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
11/06/2026 15,800 0 (0%) 2 0.03 0 0 15,800 17,300 14,300
10/06/2026 15,800 0 (0%) 3 0.05 0 0 15,800 17,300 14,300
09/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
08/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
05/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
03/06/2026 15,800 -1.2 (-7.06%) 300 4.74 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0.7 (4.29%) 503 8.57 0 0 16,300 17,900 14,700
29/05/2026 17,500 0.2 (1.16%) 2,400 41.89 0 0 17,300 19,000 15,600
28/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/05/2026 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
26/05/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
25/05/2026 17,300 0.7 (4.22%) 100 1.73 0 0 16,600 18,200 15,000
22/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
21/05/2026 16,600 0.2 (1.22%) 109 1.8 0 0 16,400 18,000 14,800
20/05/2026 16,400 -1.5 (-8.38%) 104 1.71 0 0 17,900 19,600 16,200
19/05/2026 17,900 0 (0%) 1,004 17.97 0 0 17,900 19,600 16,200
18/05/2026 17,900 1.5 (9.15%) 2,603 43.88 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 3 0.05 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 510 8.31 0 0 16,100 17,700 14,500
13/05/2026 16,100 0 (0%) 3 0.05 0 0 16,100 17,700 14,500
12/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/05/2026 16,100 -0.2 (-1.23%) 200 3.22 0 0 16,300 17,900 14,700
08/05/2026 16,300 0 (0%) 600 9.78 0 0 16,300 17,900 14,700
07/05/2026 16,300 0 (0%) 1,107 18.04 0 0 16,300 17,900 14,700
06/05/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
05/05/2026 16,300 0 (0%) 1,500 24.45 0 0 16,300 17,900 14,700
04/05/2026 16,300 0 (0%) 6 0.09 0 0 16,300 17,900 14,700
29/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
28/04/2026 16,300 -0.2 (-1.21%) 2,000 32.6 0 0 16,500 18,100 14,900
24/04/2026 16,500 1 (6.45%) 1,655 27.31 0 0 15,500 17,000 14,000
23/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
22/04/2026 15,500 -1 (-6.06%) 500 7.75 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 50 0.83 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/04/2026 16,500 0.2 (1.23%) 200 3.3 0 0 16,300 17,900 14,700
14/04/2026 16,300 0 (0%) 100 1.63 0 0 16,300 17,900 14,700
13/04/2026 16,300 0 (0%) 3,200 52.16 0 0 16,300 17,900 14,700
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
06/04/2026 16,300 0.1 (0.62%) 300 4.88 0 0 16,200 17,800 14,600
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/04/2026 16,200 -0.5 (-2.99%) 100 1.62 0 0 16,700 18,300 15,100
01/04/2026 16,700 0.5 (3.09%) 9,100 151.95 0 0 16,200 17,800 14,600
31/03/2026 16,200 0 (0%) 4,000 64.8 0 0 16,200 17,800 14,600
30/03/2026 16,200 -0.4 (-2.41%) 11,200 186.78 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.1 (0.61%) 200 3.31 0 0 16,500 18,100 14,900
23/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/03/2026 16,500 0 (0%) 1,500 24.75 0 0 16,500 18,100 14,900
19/03/2026 16,500 0 (0%) 3 0.05 0 0 16,500 18,100 14,900
18/03/2026 16,500 -0.1 (-0.6%) 5,016 83.17 0 0 16,600 18,200 15,000
17/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
16/03/2026 16,600 1 (6.41%) 24,303 408.31 0 0 15,600 17,100 14,100
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/03/2026 15,600 0 (0%) 17,700 297.63 0 0 15,600 17,100 14,100
11/03/2026 15,600 0.2 (1.3%) 11,801 196.1 0 0 15,400 16,900 13,900
10/03/2026 15,400 -1 (-6.1%) 46,600 771.76 30,000 444 16,400 18,000 14,800
09/03/2026 16,400 0.1 (0.61%) 18,600 304.27 170,000 2,499 16,300 17,900 14,700
06/03/2026 16,300 0.3 (1.88%) 900 14.67 0 0 16,000 17,600 14,400
05/03/2026 16,000 0 (0%) 4,300 70.22 0 0 16,000 17,600 14,400
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/03/2026 16,000 0 (0%) 8 0.13 0 0 16,000 17,600 14,400
02/03/2026 16,000 -0.6 (-3.61%) 403 6.45 0 0 16,600 18,200 15,000
27/02/2026 16,600 0 (0%) 3 0.05 0 0 16,600 18,200 15,000
26/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
25/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/02/2026 16,600 -0.2 (-1.19%) 600 9.66 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 100 1.66 0 0 16,500 18,100 14,900
10/02/2026 16,500 1.3 (8.55%) 27,900 464.14 0 0 15,200 16,700 13,700
09/02/2026 15,200 -1.6 (-9.52%) 1,100 16.8 0 0 16,800 18,400 15,200
06/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
05/02/2026 16,600 -0.2 (-1.19%) 23,500 396.07 0 0 16,800 18,400 15,200
04/02/2026 16,800 0 (0%) 7,200 120.91 0 0 16,800 18,400 15,200
03/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,500 15,300
30/01/2026 16,900 0.4 (2.42%) 6,200 103.81 0 0 16,500 18,100 14,900
29/01/2026 16,500 0.7 (4.43%) 13,300 219.99 0 0 15,800 17,300 14,300
28/01/2026 15,800 0.2 (1.28%) 36,500 603.52 0 0 15,600 17,100 14,100
27/01/2026 15,600 0.2 (1.3%) 21,300 349.2 0 0 15,400 16,900 13,900
26/01/2026 15,400 -1 (-6.1%) 200 3.05 0 0 16,400 18,000 14,800

Dữ liệu lịch sử - BSC

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