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
29/10/2026 13,700 -0.9 (-6.16%) 1,800 27.88 0 0 14,600 16,000 13,200
28/10/2026 14,600 -1.6 (-9.88%) 1,200 17.64 0 0 16,200 17,800 14,600
27/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
26/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
23/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
22/10/2026 16,200 -1.8 (-10%) 222 3.6 0 0 18,000 19,800 16,200
21/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
20/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
16/10/2026 18,000 0.8 (4.65%) 800 13.13 0 0 17,200 18,900 15,500
15/10/2026 17,200 1.1 (6.83%) 100 1.72 401,000 5,814.5 16,100 17,700 14,500
14/10/2026 16,100 -1.4 (-8%) 200 3.4 0 0 17,500 19,200 15,800
13/10/2026 17,500 -1.8 (-9.33%) 123 2.15 401,000 8,501.2 19,300 21,200 17,400
12/10/2026 19,300 1.6 (9.04%) 170 3.05 0 0 17,700 19,400 16,000
09/10/2026 17,700 1.5 (9.26%) 100 1.77 0 0 16,200 17,800 14,600
08/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
07/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
06/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
05/10/2026 16,200 -1.8 (-10%) 400 6.48 0 0 18,000 19,800 16,200
02/10/2026 18,000 1.6 (9.76%) 193 3.18 0 0 16,400 18,000 14,800
01/10/2026 16,400 -1.8 (-9.89%) 200 3.28 0 0 18,200 20,000 16,400
30/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
29/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
28/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
25/09/2026 18,200 1.4 (8.33%) 893 16.19 406,100 6,172.72 16,800 18,400 15,200
24/09/2026 16,800 -1.6 (-8.7%) 610 11.26 0 0 18,400 20,200 16,600
23/09/2026 18,400 0.4 (2.22%) 1,270 23.21 406,000 8,038.8 18,000 19,800 16,200
22/09/2026 18,000 1.1 (6.51%) 101 1.82 0 0 16,900 18,500 15,300
21/09/2026 16,900 1.4 (9.03%) 100 1.69 406,000 5,684 15,500 17,000 14,000
18/09/2026 15,500 0 (0%) 0 0 400,000 6,000 15,500 17,000 14,000
17/09/2026 15,500 -1.7 (-9.88%) 100 1.55 406,000 7,673.4 17,200 18,900 15,500
16/09/2026 17,200 0.7 (4.24%) 200 3.27 0 0 16,500 18,100 14,900
15/09/2026 16,500 1.4 (9.27%) 1,000 15.97 406,000 5,521.6 15,100 16,600 13,600
14/09/2026 15,100 -0.5 (-3.21%) 100 1.51 0 0 15,600 17,100 14,100
11/09/2026 15,600 -1.6 (-9.3%) 101 1.58 406,000 7,673.4 17,200 18,900 15,500
10/09/2026 17,200 1 (6.17%) 1,100 18.52 0 0 16,200 17,800 14,600
09/09/2026 16,200 0.7 (4.52%) 2,600 42.12 116,000 1,635.6 15,500 17,000 14,000
08/09/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,000 14,000
07/09/2026 15,500 -1.4 (-8.28%) 500 7.75 316,000 5,226 16,900 18,500 15,300
04/09/2026 16,900 0 (0%) 2 0.03 0 0 16,900 18,500 15,300
03/09/2026 16,900 -1.8 (-9.63%) 1,005 16.99 200,000 4,100 18,700 20,500 16,900
28/08/2026 18,700 0 (0%) 1,815 30.85 0 0 18,700 20,500 16,900
27/08/2026 18,700 0 (0%) 1,815 30.85 0 0 18,700 20,500 16,900
26/08/2026 18,700 0 (0%) 40 0.75 0 0 18,700 20,500 16,900
25/08/2026 18,700 0 (0%) 70 1.18 0 0 18,700 20,500 16,900
24/08/2026 18,700 -2 (-9.66%) 100 1.87 0 0 20,700 22,700 18,700
21/08/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/08/2026 20,700 0 (0%) 100 2.07 0 0 20,700 22,700 18,700
19/08/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
18/08/2026 20,700 1 (5.08%) 6,915 133.08 0 0 19,700 21,600 17,800
17/08/2026 19,700 -0.3 (-1.5%) 2,130 38.51 0 0 20,000 22,000 18,000
14/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/08/2026 20,000 0 (0%) 300 5.6 0 0 20,000 22,000 18,000
10/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
03/08/2026 20,000 0 (0%) 24,500 486.8 0 0 20,000 22,000 18,000
31/07/2026 20,000 0.7 (3.63%) 22,814 436.8 0 0 19,300 21,200 17,400
30/07/2026 19,300 1.7 (9.66%) 900 16.42 0 0 17,600 19,300 15,900
29/07/2026 17,600 0 (0%) 410 6.85 0 0 17,600 19,300 15,900
28/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
24/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/07/2026 17,600 -0.3 (-1.68%) 100 1.76 0 0 17,900 19,600 16,200
22/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
20/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/07/2026 17,900 0 (0%) 50 0.82 0 0 17,900 19,600 16,200
16/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
15/07/2026 17,900 -0.1 (-0.56%) 200 3.42 0 0 18,000 19,800 16,200
14/07/2026 18,000 0.6 (3.45%) 1,500 26.39 0 0 17,400 19,100 15,700
13/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/07/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/07/2026 17,400 0 (0%) 13,520 218.26 40,000 644 17,400 19,100 15,700
08/07/2026 17,400 -0.4 (-2.25%) 8,300 133.76 0 0 17,800 19,500 16,100
07/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
03/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
02/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
01/07/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
30/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
29/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
25/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
24/06/2026 17,800 0 (0%) 1 0.02 325,400 6,117.52 17,800 19,500 16,100
23/06/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/06/2026 17,800 0 (0%) 0 0 325,400 6,182.6 17,800 19,500 16,100
19/06/2026 17,800 1.6 (9.88%) 900 14.59 0 0 16,200 17,800 14,600
18/06/2026 16,200 -0.7 (-4.14%) 810 13.12 406,000 6,211.8 16,900 18,500 15,300
17/06/2026 16,900 -1.8 (-9.63%) 100 1.69 0 0 18,700 20,500 16,900
16/06/2026 18,700 1.7 (10%) 123 2.3 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 406,000 7,551.6 17,000 18,700 15,300
12/06/2026 17,000 -1 (-5.56%) 400 6.8 0 0 18,000 19,800 16,200
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/06/2026 18,000 0 (0%) 0 0 406,000 6,658.4 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 0 0 406,000 7,957.6 18,000 19,800 16,200
05/06/2026 18,000 0 (0%) 13 0.21 0 0 18,000 19,800 16,200
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/05/2026 18,000 0 (0%) 5,600 91.26 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/05/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
14/05/2026 18,000 1.4 (8.43%) 1,303 22.02 0 0 16,600 18,200 15,000
13/05/2026 16,600 1.5 (9.93%) 100 1.66 390,000 5,382 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 4,500 67.95 0 0 15,000 16,500 13,500
11/05/2026 15,000 -1.5 (-9.09%) 1,404 21.36 390,000 7,059 16,500 18,100 14,900
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/05/2026 16,500 1.5 (10%) 401 6.62 0 0 15,000 16,500 13,500
06/05/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 16,800 13,800
05/05/2026 15,300 -1.7 (-10%) 100 1.53 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/04/2026 17,000 1.5 (9.68%) 1,002 16.96 0 0 15,500 17,000 14,000

Dữ liệu lịch sử - BSC

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