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
16/09/2026 62,200 0 (0%) 500 31.1 0 0 62,200 71,500 52,900
15/09/2026 62,200 -2.1 (-3.27%) 2,858 177.4 0 0 64,300 73,900 54,700
14/09/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
11/09/2026 64,800 -1 (-1.52%) 2,435 156.57 0 0 65,800 75,600 56,000
10/09/2026 65,800 3.4 (5.45%) 225 14.74 0 0 62,400 71,700 53,100
09/09/2026 62,400 0 (0%) 5 0.31 0 0 62,400 71,700 53,100
08/09/2026 62,400 0 (0%) 5 0.34 0 0 62,400 71,700 53,100
07/09/2026 62,400 -10.9 (-14.87%) 3,971 247.79 0 0 73,300 84,200 62,400
04/09/2026 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
03/09/2026 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
28/08/2026 73,300 5 (7.32%) 100 7.33 0 0 68,300 78,500 58,100
27/08/2026 68,300 0 (0%) 0 0 0 0 68,300 78,500 58,100
26/08/2026 68,300 7.1 (11.6%) 100 6.83 0 0 61,200 70,300 52,100
25/08/2026 62,300 -0.1 (-0.16%) 2,300 140.73 0 0 62,400 71,700 53,100
24/08/2026 62,500 -4.8 (-7.13%) 6,200 387.11 0 0 67,300 77,300 57,300
21/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
20/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
19/08/2026 67,300 0 (0%) 2 0.13 0 0 67,300 77,300 57,300
18/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
17/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
14/08/2026 69,500 9 (14.88%) 203 13.66 0 0 60,500 69,500 51,500
13/08/2026 65,000 0 (0%) 6,200 374.87 0 0 65,000 74,700 55,300
12/08/2026 65,000 -0.1 (-0.15%) 670 43.56 0 0 65,100 74,800 55,400
11/08/2026 65,100 -3.5 (-5.1%) 200 13.02 0 0 68,600 78,800 58,400
10/08/2026 68,600 0 (0%) 0 0 0 0 68,600 78,800 58,400
07/08/2026 68,600 1.3 (1.93%) 100 6.86 0 0 67,300 77,300 57,300
06/08/2026 67,300 0 (0%) 200 13.46 0 0 67,300 77,300 57,300
05/08/2026 67,000 -2.3 (-3.32%) 12,908 868.42 0 0 69,300 79,600 59,000
04/08/2026 69,300 -5.6 (-7.48%) 300 20.79 0 0 74,900 86,100 63,700
03/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
31/07/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
30/07/2026 74,900 6.9 (10.15%) 100 7.49 0 0 68,000 78,200 57,800
29/07/2026 68,000 -2.1 (-3.%) 1,224 83.48 0 0 70,100 80,600 59,600
28/07/2026 69,000 0.1 (0.15%) 4,800 336.69 0 0 68,900 79,200 58,600
27/07/2026 68,900 0 (0%) 0 0 0 0 68,900 79,200 58,600
24/07/2026 69,000 3.8 (5.83%) 4,800 330.95 0 0 65,200 74,900 55,500
23/07/2026 67,900 2.2 (3.35%) 3,100 202.08 0 0 65,700 75,500 55,900
22/07/2026 65,700 0 (0%) 10 0.66 0 0 65,700 75,500 55,900
21/07/2026 65,700 0 (0%) 5 0.33 0 0 65,700 75,500 55,900
20/07/2026 65,700 0 (0%) 0 0 0 0 65,700 75,500 55,900
17/07/2026 75,000 -0.5 (-0.66%) 850 64.18 0 0 75,500 86,800 64,200
16/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
15/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
14/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
13/07/2026 75,500 -3.4 (-4.31%) 202 15.26 1,800 122.4 78,900 90,700 67,100
10/07/2026 78,900 7.1 (9.89%) 100 7.89 4,900 333.2 71,800 82,500 61,100
09/07/2026 76,800 -0.2 (-0.26%) 1,200 86.1 0 0 77,000 88,500 65,500
08/07/2026 77,000 0 (0%) 2,500 192.5 0 0 77,000 88,500 65,500
07/07/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
06/07/2026 77,000 0 (0%) 3,000 231 0 0 77,000 88,500 65,500
03/07/2026 77,000 0 (0%) 1,000 77 0 0 77,000 88,500 65,500
02/07/2026 77,000 -1 (-1.28%) 1,100 84.7 0 0 78,000 89,700 66,300
01/07/2026 78,000 -0.7 (-0.89%) 2,004 156.31 0 0 78,700 90,500 66,900
30/06/2026 78,900 0.9 (1.15%) 200 15.74 0 0 78,000 89,700 66,300
29/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
26/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
25/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
24/06/2026 78,000 0 (0%) 1 0.08 0 0 78,000 89,700 66,300
23/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
22/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
19/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
18/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
17/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
16/06/2026 77,900 -1.1 (-1.39%) 2,500 194.95 0 0 79,000 90,800 67,200
15/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
12/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
11/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
10/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
09/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
08/06/2026 79,000 0 (0%) 1 0.08 0 0 79,000 90,800 67,200
05/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
04/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/06/2026 79,000 0 (0%) 1,000 78.98 0 0 79,000 90,800 67,200
01/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
29/05/2026 80,500 0.6 (0.75%) 200 16 0 0 79,900 91,800 68,000
28/05/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
27/05/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
26/05/2026 79,900 0.7 (0.88%) 100 7.99 0 0 79,200 91,000 67,400
25/05/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
22/05/2026 79,500 0.6 (0.76%) 200 15.83 0 0 78,900 90,700 67,100
21/05/2026 78,900 0 (0%) 0 0 0 0 78,900 90,700 67,100
20/05/2026 78,900 0.9 (1.15%) 100 7.89 0 0 78,000 89,700 66,300
19/05/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
18/05/2026 78,000 0 (0%) 1,000 78 0 0 78,000 89,700 66,300
15/05/2026 78,000 -0.1 (-0.13%) 6,000 468 0 0 78,100 89,800 66,400
14/05/2026 78,000 0 (0%) 2,100 163.92 1,358 105.92 78,000 89,700 66,300
13/05/2026 79,100 1 (1.28%) 9,100 709.93 0 0 78,100 89,800 66,400
12/05/2026 79,600 1.6 (2.05%) 2,100 163.96 0 0 78,000 89,700 66,300
11/05/2026 78,000 -1 (-1.27%) 3,001 234.08 0 0 79,000 90,800 67,200
08/05/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
07/05/2026 79,000 -2.1 (-2.59%) 903 71.34 0 0 81,100 93,200 69,000
06/05/2026 81,100 0 (0%) 0 0 0 0 81,100 93,200 69,000
05/05/2026 81,100 0 (0%) 0 0 0 0 81,100 93,200 69,000
04/05/2026 80,000 -3.9 (-4.65%) 2,600 210.88 0 0 83,900 96,400 71,400
29/04/2026 83,900 3.7 (4.61%) 105 8.78 0 0 80,200 92,200 68,200
28/04/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
24/04/2026 82,100 2.9 (3.66%) 900 72.21 0 0 79,200 91,000 67,400
23/04/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
22/04/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
21/04/2026 80,000 1 (1.27%) 12,000 949.83 0 0 79,000 90,800 67,200
20/04/2026 79,000 -2.1 (-2.59%) 10,036 793.16 0 0 81,100 93,200 69,000
17/04/2026 81,300 1.3 (1.63%) 500 40.55 0 0 80,000 92,000 68,000
16/04/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
15/04/2026 80,000 -1 (-1.23%) 100 8 0 0 81,000 93,100 68,900
14/04/2026 81,000 2 (2.53%) 100 8.1 0 0 79,000 90,800 67,200
13/04/2026 79,000 0.6 (0.77%) 2,100 165.9 0 0 78,400 90,100 66,700
10/04/2026 78,500 0 (0%) 5,700 446.6 0 0 78,500 90,200 66,800
09/04/2026 78,500 -0.5 (-0.63%) 8,000 628 0 0 79,000 90,800 67,200
08/04/2026 79,000 0 (0%) 2,129 168.15 0 0 79,000 90,800 67,200
07/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
06/04/2026 79,000 0 (0%) 10 0.91 0 0 79,000 90,800 67,200
03/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
01/04/2026 79,000 -0.2 (-0.25%) 1,500 118.5 0 0 79,200 91,000 67,400
31/03/2026 81,000 2.9 (3.71%) 13,100 1,037.79 0 0 78,100 89,800 66,400
30/03/2026 81,900 0 (0%) 3,900 304.62 0 0 81,900 94,100 69,700
27/03/2026 81,900 3.9 (5%) 100 8.19 0 0 78,000 89,700 66,300
26/03/2026 78,000 0 (0%) 14,400 1,123.2 0 0 78,000 89,700 66,300
25/03/2026 78,100 0 (0%) 2,300 179.43 0 0 78,100 89,800 66,400
24/03/2026 78,000 0.5 (0.65%) 8,228 642.57 0 0 77,500 89,100 65,900
23/03/2026 77,500 -0.5 (-0.64%) 14,212 1,101.36 0 0 78,000 89,700 66,300
20/03/2026 78,000 -0.5 (-0.64%) 7,001 546.08 0 0 78,500 90,200 66,800
19/03/2026 78,500 0.5 (0.64%) 106 8.31 0 0 78,000 89,700 66,300
18/03/2026 78,000 0.9 (1.17%) 3,300 257.4 0 0 77,100 88,600 65,600
17/03/2026 77,100 0 (0%) 0 0 0 0 77,100 88,600 65,600
16/03/2026 78,600 1.4 (1.81%) 1,800 138.76 0 0 77,200 88,700 65,700

Dữ liệu lịch sử - BSC

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