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
12/10/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
09/10/2026 27,200 -0.6 (-2.16%) 500 13.6 0 0 27,800 31,900 23,700
08/10/2026 27,300 0 (0%) 2,400 66.72 0 0 27,300 31,300 23,300
07/10/2026 27,300 0 (0%) 1,100 30.03 0 0 27,300 31,300 23,300
06/10/2026 27,300 0.3 (1.11%) 1,106 30.19 0 0 27,000 31,000 23,000
05/10/2026 27,000 -0.4 (-1.46%) 235 6.36 0 0 27,400 31,500 23,300
02/10/2026 27,100 -0.5 (-1.81%) 700 19.21 0 0 27,600 31,700 23,500
01/10/2026 27,600 0 (0%) 301 8.31 0 0 27,600 31,700 23,500
30/09/2026 27,500 0 (0%) 610 16.85 0 0 27,500 31,600 23,400
29/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
28/09/2026 27,500 0 (0%) 1,420 39.06 0 0 27,500 31,600 23,400
25/09/2026 27,500 -0.2 (-0.72%) 1,150 31.59 0 0 27,700 31,800 23,600
24/09/2026 27,500 -0.2 (-0.72%) 901 25. 0 0 27,700 31,800 23,600
23/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
22/09/2026 27,600 0.1 (0.36%) 700 19.36 107,540 2,580.96 27,500 31,600 23,400
21/09/2026 27,500 -0.3 (-1.08%) 800 21.98 0 0 27,800 31,900 23,700
18/09/2026 27,700 0 (0%) 900 25.01 0 0 27,700 31,800 23,600
17/09/2026 27,700 -0.3 (-1.07%) 200 5.54 15,000 360 28,000 32,200 23,800
16/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/09/2026 28,000 0.5 (1.82%) 450 12.64 30,000 720 27,500 31,600 23,400
14/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
11/09/2026 27,900 -0.1 (-0.36%) 1,200 33.04 0 0 28,000 32,200 23,800
10/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/09/2026 28,000 0 (0%) 147 4.11 0 0 28,000 32,200 23,800
07/09/2026 28,000 0 (0%) 800 22.4 0 0 28,000 32,200 23,800
04/09/2026 28,000 0 (0%) 1,650 46.23 0 0 28,000 32,200 23,800
03/09/2026 28,000 0 (0%) 1,098 30.7 0 0 28,000 32,200 23,800
28/08/2026 28,000 0 (0%) 102 2.86 0 0 28,000 32,200 23,800
27/08/2026 28,000 0.1 (0.36%) 4,645 129.91 0 0 27,900 32,000 23,800
26/08/2026 28,000 -0.1 (-0.36%) 4,730 132.09 0 0 28,100 32,300 23,900
25/08/2026 28,000 0.3 (1.08%) 13,522 380.6 0 0 27,700 31,800 23,600
24/08/2026 27,700 0 (0%) 5,100 141.26 0 0 27,700 31,800 23,600
21/08/2026 29,000 1.3 (4.69%) 316 8.75 0 0 27,700 31,800 23,600
20/08/2026 27,700 -1 (-3.48%) 200 5.54 0 0 28,700 33,000 24,400
19/08/2026 28,800 1 (3.6%) 8,101 232.53 0 0 27,800 31,900 23,700
18/08/2026 27,800 0 (0%) 222 6.15 0 0 27,800 31,900 23,700
17/08/2026 27,800 -0.5 (-1.77%) 293 8.21 0 0 28,300 32,500 24,100
14/08/2026 28,200 -0.6 (-2.08%) 230 6.51 0 0 28,800 33,100 24,500
13/08/2026 28,800 0 (0%) 201 5.79 0 0 28,800 33,100 24,500
12/08/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/08/2026 28,800 0 (0%) 60 1.8 0 0 28,800 33,100 24,500
10/08/2026 29,000 1.1 (3.94%) 519 14.97 0 0 27,900 32,000 23,800
07/08/2026 27,500 -0.5 (-1.79%) 813 22.69 0 0 28,000 32,200 23,800
06/08/2026 28,000 0 (0%) 18 0.52 0 0 28,000 32,200 23,800
05/08/2026 28,000 -0.1 (-0.36%) 1,322 37.04 0 0 28,100 32,300 23,900
04/08/2026 28,000 -0.3 (-1.06%) 696 19.55 0 0 28,300 32,500 24,100
03/08/2026 28,100 -0.2 (-0.71%) 1,318 37.26 0 0 28,300 32,500 24,100
31/07/2026 28,400 0.1 (0.35%) 973 27.54 0 0 28,300 32,500 24,100
30/07/2026 28,300 0 (0%) 5,822 164.75 0 0 28,300 32,500 24,100
29/07/2026 28,300 -0.6 (-2.08%) 300 8.49 0 0 28,900 33,200 24,600
28/07/2026 28,900 0 (0%) 250 7.23 28,000 840 28,900 33,200 24,600
27/07/2026 28,600 -0.7 (-2.39%) 243 7.03 5,800 174 29,300 33,600 25,000
24/07/2026 29,600 0 (0%) 2,052 60.26 0 0 29,600 34,000 25,200
23/07/2026 29,600 0 (0%) 88 2.68 0 0 29,600 34,000 25,200
22/07/2026 29,800 0 (0%) 10,653 314.96 0 0 29,800 34,200 25,400
21/07/2026 30,000 -1 (-3.23%) 1,757 52.42 0 0 31,000 35,600 26,400
20/07/2026 31,000 -0.7 (-2.21%) 240 7.47 0 0 31,700 36,400 27,000
17/07/2026 31,700 0.7 (2.26%) 2,710 85.91 0 0 31,000 35,600 26,400
16/07/2026 31,000 -0.2 (-0.64%) 220 6.83 0 0 31,200 35,800 26,600
15/07/2026 31,000 -0.7 (-2.21%) 400 12.47 0 0 31,700 36,400 27,000
14/07/2026 31,600 -0.1 (-0.32%) 2,500 79.15 0 0 31,700 36,400 27,000
13/07/2026 31,700 0 (0%) 18 0.59 0 0 31,700 36,400 27,000
10/07/2026 31,700 0 (0%) 1,500 47.55 0 0 31,700 36,400 27,000
09/07/2026 31,700 0 (0%) 10 0.33 0 0 31,700 36,400 27,000
08/07/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
07/07/2026 31,700 0 (0%) 9 0.3 0 0 31,700 36,400 27,000
06/07/2026 32,000 1.3 (4.23%) 2,111 67. 0 0 30,700 35,300 26,100
03/07/2026 30,500 0.1 (0.33%) 1,830 56.13 0 0 30,400 34,900 25,900
02/07/2026 30,500 0.2 (0.66%) 2,040 62.05 0 0 30,300 34,800 25,800
01/07/2026 30,000 -1 (-3.23%) 2,002 60.56 0 0 31,000 35,600 26,400
30/06/2026 31,000 -0.2 (-0.64%) 1,000 31 0 0 31,200 35,800 26,600
29/06/2026 31,200 0 (0%) 1,011 31.52 0 0 31,200 35,800 26,600
26/06/2026 31,200 0 (0%) 1,004 31.32 0 0 31,200 35,800 26,600
25/06/2026 31,200 0 (0%) 11 0.35 0 0 31,200 35,800 26,600
24/06/2026 31,200 0.1 (0.32%) 803 25.05 0 0 31,100 35,700 26,500
23/06/2026 31,100 0 (0%) 1,701 52.9 0 0 31,100 35,700 26,500
22/06/2026 31,200 0 (0%) 2,335 72.68 0 0 31,200 35,800 26,600
19/06/2026 31,200 0 (0%) 1,226 38.25 0 0 31,200 35,800 26,600
18/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
17/06/2026 31,200 0 (0%) 201 6.27 0 0 31,200 35,800 26,600
16/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
15/06/2026 31,200 0 (0%) 100 3.12 0 0 31,200 35,800 26,600
12/06/2026 32,500 2.4 (7.97%) 8,400 261.79 0 0 30,100 34,600 25,600
11/06/2026 30,100 -0.1 (-0.33%) 1,700 51.17 0 0 30,200 34,700 25,700
10/06/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/06/2026 30,000 -3.1 (-9.37%) 897 27.26 0 0 33,100 38,000 28,200
08/06/2026 33,200 0.6 (1.84%) 1,721 57.05 0 0 32,600 37,400 27,800
05/06/2026 66,300 1.2 (1.84%) 1,532 99.9 0 0 65,100 74,800 55,400
04/06/2026 65,100 -0.6 (-0.91%) 1,410 91.79 0 0 65,700 75,500 55,900
03/06/2026 65,300 -1.2 (-1.8%) 490 32.27 0 0 66,500 76,400 56,600
02/06/2026 65,000 -1.6 (-2.4%) 1,768 117.82 0 0 66,600 76,500 56,700
01/06/2026 67,000 0 (0%) 6,000 399.45 0 0 67,000 77,000 57,000
29/05/2026 67,500 1 (1.5%) 2,400 160.8 0 0 66,500 76,400 56,600
28/05/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
27/05/2026 66,500 0.6 (0.91%) 600 39.88 0 0 65,900 75,700 56,100
26/05/2026 65,000 0.2 (0.31%) 1,900 125.19 0 0 64,800 74,500 55,100
25/05/2026 64,700 0 (0%) 2,000 129.55 0 0 64,700 74,400 55,000
22/05/2026 64,800 0 (0%) 1,600 103.59 0 0 64,800 74,500 55,100
21/05/2026 64,800 1.9 (3.02%) 100 6.48 0 0 62,900 72,300 53,500
20/05/2026 63,000 -3.7 (-5.55%) 900 56.65 0 0 66,700 76,700 56,700
19/05/2026 66,700 2.7 (4.22%) 101 6.74 0 0 64,000 73,600 54,400
18/05/2026 64,000 1 (1.59%) 400 25.6 0 0 63,000 72,400 53,600
15/05/2026 62,000 -1.4 (-2.21%) 1,300 81.84 0 0 63,400 72,900 53,900
14/05/2026 63,000 0 (0%) 900 57.08 0 0 63,000 72,400 53,600
13/05/2026 63,000 0 (0%) 400 25.21 0 0 63,000 72,400 53,600
12/05/2026 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
11/05/2026 63,000 0 (0%) 2,800 176.4 0 0 63,000 72,400 53,600
08/05/2026 63,000 0.1 (0.16%) 3,000 189 0 0 62,900 72,300 53,500
07/05/2026 64,000 -1 (-1.54%) 900 56.64 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,000 130 0 0 63,100 72,500 53,700
04/05/2026 65,000 0 (0%) 1,908 120.41 0 0 65,000 74,700 55,300
29/04/2026 65,000 0 (0%) 100 6.5 0 0 65,000 74,700 55,300
28/04/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/04/2026 66,800 -1.1 (-1.62%) 3,700 240.4 0 0 67,900 78,000 57,800
23/04/2026 66,000 -3 (-4.35%) 1,300 88.3 0 0 69,000 79,300 58,700
22/04/2026 69,000 -0.5 (-0.72%) 1,900 131.1 0 0 69,500 79,900 59,100
21/04/2026 69,500 1 (1.46%) 700 48.64 0 0 68,500 78,700 58,300
20/04/2026 68,500 0.4 (0.59%) 100 6.85 0 0 68,100 78,300 57,900
17/04/2026 68,100 -0.9 (-1.3%) 200 13.62 0 0 69,000 79,300 58,700
16/04/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
15/04/2026 69,000 1 (1.47%) 100 6.9 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 500 34 0 0 68,000 78,200 57,800
13/04/2026 68,000 -0.3 (-0.44%) 3,200 217.48 0 0 68,300 78,500 58,100

Dữ liệu lịch sử - BSC

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