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
28/10/2026 16,200 -0.7 (-4.14%) 100 1.62 0 0 16,900 19,400 14,400
27/10/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/10/2026 16,900 -1 (-5.59%) 100 1.69 0 0 17,900 20,500 15,300
23/10/2026 17,900 -0.1 (-0.56%) 1,100 19.69 0 0 18,000 20,700 15,300
22/10/2026 18,000 -0.1 (-0.55%) 401 7.23 0 0 18,100 20,800 15,400
21/10/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
20/10/2026 18,200 0.4 (2.25%) 500 9.06 0 0 17,800 20,400 15,200
19/10/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/10/2026 17,800 0 (0%) 50 0.89 0 0 17,800 20,400 15,200
15/10/2026 17,800 0.5 (2.89%) 1,000 17.75 0 0 17,300 19,800 14,800
14/10/2026 17,500 0 (0%) 700 12.12 0 0 17,500 20,100 14,900
13/10/2026 17,500 0 (0%) 200 3.5 5,000 90 17,500 20,100 14,900
12/10/2026 17,500 0.5 (2.94%) 656 11.48 0 0 17,000 19,500 14,500
09/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/10/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
06/10/2026 17,200 0.2 (1.18%) 220 3.78 0 0 17,000 19,500 14,500
05/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2026 17,000 -0.2 (-1.16%) 900 15.31 0 0 17,200 19,700 14,700
01/10/2026 17,200 -0.2 (-1.15%) 800 13.76 0 0 17,400 20,000 14,800
30/09/2026 17,400 -0.1 (-0.57%) 200 3.48 0 0 17,500 20,100 14,900
29/09/2026 17,500 0 (0%) 700 12.22 0 0 17,500 20,100 14,900
28/09/2026 17,500 0 (0%) 3,007 52.63 0 0 17,500 20,100 14,900
25/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/09/2026 17,500 0.2 (1.16%) 908 15.89 0 0 17,300 19,800 14,800
23/09/2026 17,300 0 (0%) 3,001 51.91 0 0 17,300 19,800 14,800
22/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/09/2026 17,300 0 (0%) 1,100 19.03 0 0 17,300 19,800 14,800
18/09/2026 17,200 -0.2 (-1.15%) 4,121 71.47 0 0 17,400 20,000 14,800
17/09/2026 17,400 0 (0%) 100 1.74 0 0 17,400 20,000 14,800
16/09/2026 17,400 0.3 (1.75%) 3,636 63.1 0 0 17,100 19,600 14,600
15/09/2026 17,100 0 (0%) 8 0.14 0 0 17,100 19,600 14,600
14/09/2026 17,000 -0.3 (-1.73%) 1,900 32.4 0 0 17,300 19,800 14,800
11/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
10/09/2026 17,300 -0.2 (-1.14%) 1,800 31.11 10,000 180 17,500 20,100 14,900
09/09/2026 17,500 0 (0%) 6 0.1 0 0 17,500 20,100 14,900
08/09/2026 17,500 0.3 (1.74%) 1,828 31.96 0 0 17,200 19,700 14,700
07/09/2026 17,000 -0.5 (-2.86%) 1,400 24.01 0 0 17,500 20,100 14,900
04/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
03/09/2026 17,600 0.1 (0.57%) 2,300 40.28 15,000 270 17,500 20,100 14,900
28/08/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
27/08/2026 17,500 0.2 (1.16%) 1,000 17.5 0 0 17,300 19,800 14,800
26/08/2026 17,300 0.3 (1.76%) 510 8.84 0 0 17,000 19,500 14,500
25/08/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
24/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/08/2026 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
19/08/2026 17,000 -0.6 (-3.41%) 1,100 18.72 0 0 17,600 20,200 15,000
18/08/2026 17,600 0.6 (3.53%) 3,000 52.7 19,500 331.5 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 3,200 54.38 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 226 3.84 0 0 17,000 19,500 14,500
11/08/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
10/08/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
07/08/2026 17,000 -0.4 (-2.3%) 3,730 64.62 0 0 17,400 20,000 14,800
06/08/2026 17,100 -0.8 (-4.47%) 331 5.75 0 0 17,900 20,500 15,300
05/08/2026 17,900 0 (0%) 23 0.41 0 0 17,900 20,500 15,300
04/08/2026 17,900 0.1 (0.56%) 433 7.75 0 0 17,800 20,400 15,200
03/08/2026 17,400 0.7 (4.19%) 2,056 36.6 0 0 16,700 19,200 14,200
31/07/2026 18,300 0 (0%) 13 0.24 0 0 18,300 21,000 15,600
30/07/2026 18,300 0 (0%) 3,300 60.39 0 0 18,300 21,000 15,600
29/07/2026 18,700 0.6 (3.31%) 2,238 40.95 0 0 18,100 20,800 15,400
28/07/2026 18,000 -0.5 (-2.7%) 16,100 291.98 0 0 18,500 21,200 15,800
27/07/2026 18,600 0.6 (3.33%) 4,760 88.15 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 24,131 433.88 0 0 18,000 20,700 15,300
23/07/2026 18,000 -0.1 (-0.55%) 1,068 19.26 0 0 18,100 20,800 15,400
22/07/2026 18,600 -0.1 (-0.53%) 1,725 31.24 0 0 18,700 21,500 15,900
21/07/2026 18,600 0.1 (0.54%) 500 9.34 0 0 18,500 21,200 15,800
20/07/2026 18,500 -0.1 (-0.54%) 1,800 33.3 0 0 18,600 21,300 15,900
17/07/2026 18,900 1.7 (9.88%) 13,305 247.29 0 0 17,200 19,700 14,700
16/07/2026 17,600 0.4 (2.33%) 1,513 26.07 0 0 17,200 19,700 14,700
15/07/2026 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
14/07/2026 17,200 0 (0%) 2,001 34.42 0 0 17,200 19,700 14,700
13/07/2026 17,200 -2.5 (-12.69%) 100 1.72 0 0 19,700 22,600 16,800
10/07/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/07/2026 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 20,700 15,300
08/07/2026 18,300 0.8 (4.57%) 1,900 34.28 0 0 17,500 20,100 14,900
07/07/2026 18,000 1.1 (6.51%) 1,100 19.2 0 0 16,900 19,400 14,400
06/07/2026 16,900 -0.4 (-2.31%) 500 8.45 0 0 17,300 19,800 14,800
03/07/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/07/2026 17,500 0.3 (1.74%) 620 10.73 0 0 17,200 19,700 14,700
01/07/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/06/2026 17,500 0 (0%) 2,900 49.85 0 0 17,500 20,100 14,900
29/06/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
26/06/2026 17,500 0 (0%) 201 3.52 0 0 17,500 20,100 14,900
25/06/2026 17,500 0 (0%) 800 14 0 0 17,500 20,100 14,900
24/06/2026 17,500 0 (0%) 3,000 52.5 0 0 17,500 20,100 14,900
23/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/06/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
16/06/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/06/2026 17,500 0.5 (2.94%) 409 7.16 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
09/06/2026 17,000 0.4 (2.41%) 290 4.93 0 0 16,600 19,000 14,200
08/06/2026 17,000 0 (0%) 1,712 28.37 0 0 17,000 19,500 14,500
05/06/2026 17,000 -0.8 (-4.49%) 1,300 22.1 0 0 17,800 20,400 15,200
04/06/2026 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 19,500 14,500
03/06/2026 17,000 0.1 (0.59%) 100 1.7 0 0 16,900 19,400 14,400
02/06/2026 16,900 -0.1 (-0.59%) 1,200 20.3 0 0 17,000 19,500 14,500
01/06/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 3,900 66.14 0 0 17,000 19,500 14,500
27/05/2026 17,000 -0.2 (-1.16%) 309 5.25 0 0 17,200 19,700 14,700
26/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/05/2026 17,100 0.3 (1.79%) 2,900 49.85 0 0 16,800 19,300 14,300
21/05/2026 16,800 -0.9 (-5.08%) 960 16.13 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 18,000 0.7 (4.05%) 600 10.64 0 0 17,300 19,800 14,800
18/05/2026 17,300 0 (0%) 202 3.5 0 0 17,300 19,800 14,800
15/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/05/2026 17,500 0.2 (1.16%) 21,977 380.18 0 0 17,300 19,800 14,800
13/05/2026 17,000 -0.2 (-1.16%) 1,000 17.25 0 0 17,200 19,700 14,700
12/05/2026 17,200 -0.3 (-1.71%) 340 5.86 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
06/05/2026 17,100 -0.7 (-3.93%) 700 12.25 0 0 17,800 20,400 15,200
05/05/2026 17,800 -0.2 (-1.11%) 100 1.78 0 0 18,000 20,700 15,300
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/04/2026 18,000 1.1 (6.51%) 2,002 35.99 0 0 16,900 19,400 14,400
28/04/2026 18,000 -0.4 (-2.17%) 1,300 21.92 0 0 18,400 21,100 15,700

Dữ liệu lịch sử - BSC

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