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 16,500 0 (0%) 0 0 0 0 16,500 0 0
28/10/2026 16,500 0 (0%) 1,100 18.11 0 0 16,500 18,900 14,100
27/10/2026 16,400 -0.4 (-2.38%) 4,400 72.79 0 0 16,800 19,300 14,300
26/10/2026 16,800 0.4 (2.44%) 1,400 23.48 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,300 -0.6 (-3.55%) 6,300 103.13 0 0 16,900 19,400 14,400
21/10/2026 16,900 0.5 (3.05%) 300 5.06 0 0 16,400 18,800 14,000
20/10/2026 16,900 0.8 (4.97%) 5,730 93.79 0 0 16,100 18,500 13,700
19/10/2026 16,200 0.7 (4.52%) 200 3.22 0 0 15,500 17,800 13,200
16/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2026 16,100 -0.1 (-0.62%) 6,319 97.74 0 0 16,200 18,600 13,800
14/10/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2026 16,300 1.6 (10.88%) 545 8.81 0 0 14,700 16,900 12,500
12/10/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
09/10/2026 14,100 -2.3 (-14.02%) 1,010 14.8 0 0 16,400 18,800 14,000
08/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/10/2026 16,400 0 (0%) 599 9.78 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 501 8.22 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 400 6.56 0 0 16,400 18,800 14,000
02/10/2026 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
01/10/2026 16,400 0 (0%) 1,000 16.4 0 0 16,400 18,800 14,000
30/09/2026 16,400 0.4 (2.5%) 1,200 19.68 0 0 16,000 18,400 13,600
29/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2026 16,000 0.1 (0.63%) 4,500 72 0 0 15,900 18,200 13,600
24/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/09/2026 15,900 0 (0%) 500 7.95 0 0 15,900 18,200 13,600
15/09/2026 15,800 -0.1 (-0.63%) 4,100 65.29 0 0 15,900 18,200 13,600
14/09/2026 16,000 0.4 (2.56%) 1,300 20.7 0 0 15,600 17,900 13,300
11/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/09/2026 15,600 0.2 (1.3%) 2,100 32.84 0 0 15,400 17,700 13,100
09/09/2026 15,400 -0.2 (-1.28%) 1,000 15.4 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/08/2026 15,600 0 (0%) 9 0.15 0 0 15,600 17,900 13,300
21/08/2026 15,600 -0.2 (-1.27%) 1,000 15.56 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/08/2026 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 17,900 13,300
07/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/08/2026 15,500 -0.3 (-1.9%) 4,500 70.29 0 0 15,800 18,100 13,500
04/08/2026 16,400 0.6 (3.8%) 2,100 33.24 0 0 15,800 18,100 13,500
03/08/2026 16,500 1.1 (7.14%) 1,420 22.41 0 0 15,400 17,700 13,100
31/07/2026 15,400 -0.4 (-2.53%) 100 1.54 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/07/2026 15,800 0 (0%) 28 0.44 0 0 15,800 18,100 13,500
24/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 50 0.79 0 0 15,800 18,100 13,500
21/07/2026 16,000 1 (6.67%) 400 6.3 0 0 15,000 17,200 12,800
20/07/2026 15,200 0.8 (5.56%) 3,300 49.58 0 0 14,400 16,500 12,300
17/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 61 0.88 0 0 14,400 16,500 12,300
13/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
10/07/2026 14,400 0 (0%) 3,286 47.37 0 0 14,400 16,500 12,300
09/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
08/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
07/07/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0.5 (3.23%) 4,520 72.12 45,417 599.5 15,500 17,800 13,200
29/06/2026 15,500 0.3 (1.97%) 1,010 15.65 0 0 15,200 17,400 13,000
26/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/06/2026 15,200 0 (0%) 35 0.53 0 0 15,200 17,400 13,000
23/06/2026 15,200 0.7 (4.83%) 1,800 27.36 0 0 14,500 16,600 12,400
22/06/2026 14,500 0 (0%) 626 9.08 0 0 14,500 16,600 12,400
19/06/2026 14,500 0 (0%) 4 0.06 0 0 14,500 16,600 12,400
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.6 (-3.97%) 501 7.27 0 0 15,100 17,300 12,900
11/06/2026 15,100 0.1 (0.67%) 1,100 16.56 0 0 15,000 17,200 12,800
10/06/2026 15,000 -0.1 (-0.66%) 1,000 15 0 0 15,100 17,300 12,900
09/06/2026 15,000 -0.1 (-0.66%) 1,000 15.05 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/06/2026 15,000 0.1 (0.67%) 1,910 28.89 0 0 14,900 17,100 12,700
04/06/2026 16,000 -0.3 (-1.84%) 3,484 57.13 0 0 16,300 18,700 13,900
03/06/2026 16,300 0.1 (0.62%) 1,600 26.07 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 -0.1 (-0.61%) 1,838 29.74 0 0 16,300 18,700 13,900
29/05/2026 16,300 0.1 (0.62%) 900 14.67 0 0 16,200 18,600 13,800
28/05/2026 16,300 0.2 (1.24%) 600 9.74 0 0 16,100 18,500 13,700
27/05/2026 16,100 0 (0%) 700 11.27 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 400 6.44 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 2 0.03 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/05/2026 16,100 0.1 (0.63%) 1,000 16.1 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
15/05/2026 16,000 0.9 (5.96%) 2,102 33.63 0 0 15,100 17,300 12,900
14/05/2026 15,200 -0.8 (-5%) 3,118 47.1 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 18,100 13,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 1,905 30.1 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 33 0.54 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.8 (-4.82%) 1,200 18.91 0 0 16,600 19,000 14,200
05/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/05/2026 16,600 1.1 (7.1%) 100 1.66 0 0 15,500 17,800 13,200
29/04/2026 15,500 0.8 (5.44%) 300 4.65 0 0 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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