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 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
16/09/2026 18,700 1.7 (10%) 100 1.87 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
08/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/09/2026 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
04/09/2026 17,600 0.4 (2.33%) 110 1.91 0 0 17,200 19,700 14,700
03/09/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
28/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
27/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
21/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
20/08/2026 17,200 2 (13.16%) 100 1.72 0 0 15,200 17,400 13,000
19/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/08/2026 15,200 -0.2 (-1.3%) 100 1.52 0 0 15,400 17,700 13,100
17/08/2026 15,400 0.8 (5.48%) 100 1.54 0 0 14,600 16,700 12,500
14/08/2026 14,600 0.8 (5.8%) 100 1.46 0 0 13,800 15,800 11,800
13/08/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/08/2026 13,700 1.7 (14.17%) 260 3.58 0 0 12,000 13,800 10,200
11/08/2026 12,000 1.5 (14.29%) 122 1.46 0 0 10,500 12,000 9,000
10/08/2026 10,500 -1.6 (-13.22%) 100 1.05 0 0 12,100 13,900 10,300
07/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/08/2026 12,100 -0.1 (-0.82%) 200 2.42 0 0 12,200 14,000 10,400
05/08/2026 12,200 0 (0%) 9 0.11 0 0 12,200 14,000 10,400
04/08/2026 12,200 0 (0%) 2 0.02 0 0 12,200 14,000 10,400
03/08/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/07/2026 12,200 0 (0%) 11 0.11 0 0 12,200 14,000 10,400
30/07/2026 12,200 0 (0%) 6 0.07 0 0 12,200 14,000 10,400
29/07/2026 12,200 -0.2 (-1.61%) 100 1.22 0 0 12,400 14,200 10,600
28/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
24/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 0.2 (1.64%) 400 4.96 0 0 12,200 14,000 10,400
07/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
06/07/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/06/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
18/06/2026 12,100 0.1 (0.83%) 101 1.22 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 -1.6 (-11.76%) 473 5.66 0 0 13,600 15,600 11,600
12/06/2026 13,600 -2.2 (-13.92%) 120 1.65 0 0 15,800 18,100 13,500
11/06/2026 14,200 -2.4 (-14.46%) 343 5.37 0 0 16,600 19,000 14,200
10/06/2026 16,600 0 (0%) 151 2.33 0 0 16,600 19,000 14,200
09/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/06/2026 16,600 0 (0%) 171 2.67 0 0 16,600 19,000 14,200
03/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/06/2026 16,600 0 (0%) 13 0.21 0 0 16,600 19,000 14,200
29/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/05/2026 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/05/2026 17,000 -0.1 (-0.58%) 200 3.41 0 0 17,100 19,600 14,600
18/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/05/2026 17,100 -0.7 (-3.93%) 100 1.71 0 0 17,800 20,400 15,200
08/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/05/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
06/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/05/2026 17,800 0 (0%) 201 3.58 0 0 17,800 20,400 15,200
29/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/04/2026 17,800 -0.1 (-0.56%) 100 1.78 0 0 17,900 20,500 15,300
23/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/04/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
21/04/2026 17,900 0.8 (4.68%) 100 1.79 0 0 17,100 19,600 14,600
20/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/04/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/04/2026 17,000 -0.2 (-1.16%) 600 10.25 0 0 17,200 19,700 14,700
14/04/2026 17,200 0 (0%) 200 3.44 0 0 17,200 19,700 14,700
13/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
10/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/04/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/04/2026 17,900 1.1 (6.55%) 300 5.15 0 0 16,800 19,300 14,300
01/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/03/2026 16,800 0 (0%) 25 0.38 0 0 16,800 19,300 14,300
25/03/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
24/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
20/03/2026 16,800 -1 (-5.62%) 100 1.68 0 0 17,800 20,400 15,200
19/03/2026 17,600 -0.4 (-2.22%) 415 7.38 0 0 18,000 20,700 15,300
18/03/2026 17,900 -0.2 (-1.1%) 300 5.41 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400

Dữ liệu lịch sử - BSC

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