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
04/08/2026 16,000 -0.1 (-0.62%) 2,100 32.2 0 0 16,100 17,700 14,500
03/08/2026 16,100 0.9 (5.92%) 54,700 872.57 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 300 4.4 0 0 15,200 16,700 13,700
30/07/2026 15,200 0.6 (4.11%) 6,742 98.13 0 0 14,600 16,000 13,200
29/07/2026 14,600 0.1 (0.69%) 3,500 50.98 0 0 14,500 15,900 13,100
28/07/2026 14,500 -0.5 (-3.33%) 913 13.11 0 0 15,000 16,500 13,500
27/07/2026 15,000 0.7 (4.9%) 500 7.33 0 0 14,300 15,700 12,900
24/07/2026 14,300 0 (0%) 602 8.59 0 0 14,300 15,700 12,900
23/07/2026 14,300 -0.3 (-2.05%) 20,900 295.56 0 0 14,600 16,000 13,200
22/07/2026 14,600 -0.2 (-1.35%) 20,989 301.47 0 0 14,800 16,200 13,400
21/07/2026 14,800 -0.2 (-1.33%) 13,100 189.29 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 5,600 80.6 0 0 15,000 16,500 13,500
17/07/2026 15,000 -0.1 (-0.66%) 1,301 19.46 0 0 15,100 16,600 13,600
16/07/2026 15,100 -0.1 (-0.66%) 10,200 151.57 0 0 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 4,800 72.52 0 0 15,200 16,700 13,700
14/07/2026 15,200 0 (0%) 14,800 221.34 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.1 (-0.65%) 3,400 51.1 0 0 15,300 16,800 13,800
10/07/2026 15,300 -0.1 (-0.65%) 5,001 75.99 0 0 15,400 16,900 13,900
09/07/2026 15,400 -0.1 (-0.65%) 4,800 72.91 0 0 15,500 17,000 14,000
08/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 7 0.11 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.2 (1.31%) 6,100 93.35 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 3,903 59.09 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 5,300 80.73 0 0 15,400 16,900 13,900
01/07/2026 15,400 -0.1 (-0.65%) 3,400 52.26 0 0 15,500 17,000 14,000
30/06/2026 15,500 -0.3 (-1.9%) 6,101 93.28 0 0 15,800 17,300 14,300
29/06/2026 15,800 0 (0%) 267 4.15 0 0 15,800 17,300 14,300
26/06/2026 15,800 -0.1 (-0.63%) 3,701 57.08 0 0 15,900 17,400 14,400
25/06/2026 15,900 0.3 (1.92%) 700 11.13 0 0 15,600 17,100 14,100
24/06/2026 15,600 0.2 (1.3%) 300 4.68 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/06/2026 15,400 0.2 (1.32%) 100 1.54 0 0 15,200 16,700 13,700
19/06/2026 15,200 -0.2 (-1.3%) 2,000 30.05 0 0 15,400 16,900 13,900
18/06/2026 15,400 0 (0%) 3,900 59.86 0 0 15,400 16,900 13,900
17/06/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 2,000 30.8 0 0 15,400 16,900 13,900
15/06/2026 15,400 0 (0%) 1,300 20.02 0 0 15,400 16,900 13,900
12/06/2026 15,400 0 (0%) 10,200 155.76 0 0 15,400 16,900 13,900
11/06/2026 15,400 -0.2 (-1.28%) 5,300 81.62 0 0 15,600 17,100 14,100
10/06/2026 15,600 -0.1 (-0.64%) 3,010 46.96 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,100 17.17 0 0 15,700 17,200 14,200
08/06/2026 15,700 -0.2 (-1.26%) 1,100 17.28 0 0 15,900 17,400 14,400
05/06/2026 15,900 0 (0%) 5,400 85.35 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.1 (-0.63%) 1,000 15.9 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 3,100 49.22 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 4,650 74.38 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.1 (0.63%) 600 9.45 0 0 15,900 17,400 14,400
29/05/2026 15,900 0 (0%) 3,300 52.52 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 900 14.3 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 2,000 31.42 0 0 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 8,600 135.67 0 0 15,900 17,400 14,400
25/05/2026 15,900 -0.3 (-1.85%) 6,900 108.31 0 0 16,200 17,800 14,600
22/05/2026 16,200 -0.2 (-1.22%) 8,100 129.62 0 0 16,400 18,000 14,800
21/05/2026 16,400 0 (0%) 4,728 76.15 0 0 16,400 18,000 14,800
20/05/2026 16,400 -0.5 (-2.96%) 300 4.86 0 0 16,900 18,500 15,300
19/05/2026 16,900 0.7 (4.32%) 2,900 47.51 0 0 16,200 17,800 14,600
18/05/2026 16,200 0 (0%) 6,200 99.12 0 0 16,200 17,800 14,600
15/05/2026 16,200 0 (0%) 4,800 76.82 0 0 16,200 17,800 14,600
14/05/2026 16,200 0 (0%) 1,300 20.9 0 0 16,200 17,800 14,600
13/05/2026 16,200 0 (0%) 6,408 103.09 0 0 16,200 17,800 14,600
12/05/2026 18,700 -0.7 (-3.61%) 24,810 470.56 0 0 19,400 21,300 17,500
11/05/2026 19,400 0.1 (0.52%) 25,578 495.7 0 0 19,300 21,200 17,400
08/05/2026 19,300 0 (0%) 11,650 224.83 0 0 19,300 21,200 17,400
07/05/2026 19,300 0.2 (1.05%) 9,856 189.02 0 0 19,100 21,000 17,200
06/05/2026 19,100 0.1 (0.53%) 2,850 54.16 0 0 19,000 20,900 17,100
05/05/2026 19,000 -0.2 (-1.04%) 21,223 404.4 0 0 19,200 21,100 17,300
04/05/2026 19,200 0.4 (2.13%) 32,427 632.9 0 0 18,800 20,600 17,000
29/04/2026 18,800 0 (0%) 7,763 146.1 0 0 18,800 20,600 17,000
28/04/2026 18,800 0.3 (1.62%) 26,801 504.22 0 0 18,500 20,300 16,700
24/04/2026 18,500 0 (0%) 25,200 469.69 0 0 18,500 20,300 16,700
23/04/2026 18,500 0 (0%) 11,100 210.23 0 0 18,500 20,300 16,700
22/04/2026 18,500 0.7 (3.93%) 38,200 694.96 0 0 17,800 19,500 16,100
21/04/2026 17,800 0 (0%) 14,800 264.36 0 0 17,800 19,500 16,100
20/04/2026 17,800 0.1 (0.56%) 900 15.84 0 0 17,700 19,400 16,000
17/04/2026 17,700 -0.1 (-0.56%) 13,532 237.67 0 0 17,800 19,500 16,100
16/04/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/04/2026 17,800 0 (0%) 600 10.66 0 0 17,800 19,500 16,100
14/04/2026 17,800 -0.1 (-0.56%) 101 1.8 0 0 17,900 19,600 16,200
13/04/2026 17,900 -0.1 (-0.56%) 4,043 72.51 0 0 18,000 19,800 16,200
10/04/2026 18,000 0 (0%) 1,700 30.25 0 0 18,000 19,800 16,200
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/04/2026 18,000 -0.8 (-4.26%) 5,800 103 0 0 18,800 20,600 17,000
07/04/2026 18,800 0.6 (3.3%) 12,700 221.86 0 0 18,200 20,000 16,400
06/04/2026 18,200 0.1 (0.55%) 100 1.82 0 0 18,100 19,900 16,300
03/04/2026 18,100 -0.4 (-2.16%) 1,805 32.11 0 0 18,500 20,300 16,700
02/04/2026 18,500 0 (0%) 3,400 58.87 0 0 18,500 20,300 16,700
01/04/2026 18,500 0 (0%) 4,102 74.39 0 0 18,500 20,300 16,700
31/03/2026 18,500 0 (0%) 2,900 52.25 0 0 18,500 20,300 16,700
30/03/2026 18,500 0.1 (0.54%) 2,500 46.11 0 0 18,400 20,200 16,600
27/03/2026 18,400 0.3 (1.66%) 8,280 148.48 0 0 18,100 19,900 16,300
26/03/2026 18,100 -0.1 (-0.55%) 7,537 134.51 0 0 18,200 20,000 16,400
25/03/2026 18,200 0.2 (1.11%) 22,400 403.32 0 0 18,000 19,800 16,200
24/03/2026 18,000 -0.1 (-0.55%) 9,700 174.48 0 0 18,100 19,900 16,300
23/03/2026 18,100 0 (0%) 18,400 331.21 0 0 18,100 19,900 16,300
20/03/2026 18,100 0.1 (0.56%) 800 14.41 0 0 18,000 19,800 16,200
19/03/2026 18,000 -0.2 (-1.1%) 2,800 50.48 0 0 18,200 20,000 16,400
18/03/2026 18,200 0.2 (1.11%) 300 5.46 0 0 18,000 19,800 16,200
17/03/2026 18,000 0 (0%) 1,500 27 0 0 18,000 19,800 16,200
16/03/2026 18,000 0 (0%) 2,200 39.21 0 0 18,000 19,800 16,200
13/03/2026 18,000 0 (0%) 180 3.13 0 0 18,000 19,800 16,200
12/03/2026 18,000 -0.4 (-2.17%) 17,670 311.91 0 0 18,400 20,200 16,600
11/03/2026 18,400 -0.1 (-0.54%) 9,050 163.74 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.8 (4.52%) 18,000 320.55 0 0 17,700 19,400 16,000
09/03/2026 17,700 -1.9 (-9.69%) 42,850 764.23 0 0 19,600 21,500 17,700
06/03/2026 19,600 -0.1 (-0.51%) 6,600 128.58 0 0 19,700 21,600 17,800
05/03/2026 19,700 0 (0%) 3,500 68.45 0 0 19,700 21,600 17,800
04/03/2026 19,700 -0.1 (-0.51%) 5,401 104.87 0 0 19,800 21,700 17,900
03/03/2026 19,800 0.1 (0.51%) 17,400 348.09 0 0 19,700 21,600 17,800
02/03/2026 19,700 -0.4 (-1.99%) 13,600 259.95 0 0 20,100 22,100 18,100
27/02/2026 20,100 0.2 (1.01%) 4,500 89.85 0 0 19,900 21,800 18,000
26/02/2026 19,900 -0.1 (-0.5%) 19,600 384 0 0 20,000 22,000 18,000
25/02/2026 20,000 0 (0%) 5,900 117.94 0 0 20,000 22,000 18,000
24/02/2026 20,000 -0.2 (-0.99%) 1,537 30.84 0 0 20,200 22,200 18,200
23/02/2026 20,200 0.1 (0.5%) 670 12.83 0 0 20,100 22,100 18,100
13/02/2026 20,100 0 (0%) 12,957 258.84 0 0 20,100 22,100 18,100
12/02/2026 20,100 0.1 (0.5%) 2,600 52.06 0 0 20,000 22,000 18,000
11/02/2026 20,000 0.1 (0.5%) 11,200 221.99 0 0 19,900 21,800 18,000
10/02/2026 19,900 0 (0%) 1,500 29.77 0 0 19,900 21,800 18,000
09/02/2026 19,900 0 (0%) 4,600 90.97 0 0 19,900 21,800 18,000
06/02/2026 19,900 -0.2 (-1.%) 17,610 348.82 0 0 20,100 22,100 18,100
05/02/2026 20,100 0.1 (0.5%) 15,700 314.32 0 0 20,000 22,000 18,000
04/02/2026 20,000 -0.4 (-1.96%) 5,520 110. 0 0 20,400 22,400 18,400

Dữ liệu lịch sử - BSC

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