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 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
15/09/2026 26,100 3.1 (13.48%) 100 2.61 0 0 23,000 26,400 19,600
14/09/2026 23,000 -1.5 (-6.12%) 100 2.3 0 0 24,500 28,100 20,900
11/09/2026 23,000 -1.6 (-6.5%) 200 4.89 0 0 24,600 28,200 21,000
10/09/2026 26,100 -0.1 (-0.38%) 200 4.91 0 0 26,200 30,100 22,300
09/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
08/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
07/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
04/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
03/09/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
28/08/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/08/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
26/08/2026 25,500 2.7 (11.84%) 2,200 57.57 0 0 22,800 26,200 19,400
25/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
21/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
19/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
18/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
17/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
14/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
13/08/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
12/08/2026 22,600 -2.8 (-11.02%) 200 4.56 0 0 25,400 29,200 21,600
11/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
10/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
07/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
06/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
05/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
04/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
03/08/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
31/07/2026 25,400 1.6 (6.72%) 800 20.32 0 0 23,800 27,300 20,300
30/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/07/2026 23,800 -0.2 (-0.83%) 800 19.04 0 0 24,000 27,600 20,400
28/07/2026 24,000 -1.4 (-5.51%) 100 2.4 0 0 25,400 29,200 21,600
27/07/2026 25,400 0.6 (2.42%) 800 20.32 0 0 24,800 28,500 21,100
24/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
23/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
22/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
21/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
20/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
17/07/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
16/07/2026 24,800 -2.1 (-7.81%) 800 19.84 0 0 26,900 30,900 22,900
15/07/2026 26,900 1.8 (7.17%) 700 18.83 0 0 25,100 28,800 21,400
14/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
13/07/2026 25,000 -2.9 (-10.39%) 800 20.05 0 0 27,900 32,000 23,800
10/07/2026 27,900 2.9 (11.6%) 100 2.79 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 -0.7 (-2.72%) 1,100 27.5 0 0 25,700 29,500 21,900
29/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
26/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/06/2026 25,700 0 (0%) 100 2.57 0 0 25,700 29,500 21,900
23/06/2026 25,700 -4 (-13.47%) 100 2.57 0 0 29,700 34,100 25,300
22/06/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
19/06/2026 29,700 2.3 (8.39%) 100 2.97 0 0 27,400 31,500 23,300
18/06/2026 27,400 2.4 (9.6%) 900 24.66 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
16/06/2026 25,000 -0.7 (-2.72%) 100 2.5 0 0 25,700 29,500 21,900
15/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
12/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/06/2026 25,700 -3.6 (-12.29%) 1,000 25.73 0 0 29,300 33,600 25,000
10/06/2026 26,000 -2.6 (-9.09%) 300 8.78 0 0 28,600 32,800 24,400
09/06/2026 28,600 2.9 (11.28%) 200 5.72 0 0 25,700 29,500 21,900
08/06/2026 25,400 -4.3 (-14.48%) 10,700 275.02 0 0 29,700 34,100 25,300
05/06/2026 29,700 3.4 (12.93%) 100 2.97 0 0 26,300 30,200 22,400
04/06/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
03/06/2026 25,800 -4 (-13.42%) 1,600 42.11 0 0 29,800 34,200 25,400
02/06/2026 29,800 1.2 (4.2%) 100 2.98 0 0 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
29/05/2026 29,800 -0.9 (-2.93%) 300 8.58 0 0 30,700 35,300 26,100
28/05/2026 30,700 3.9 (14.55%) 101 3.1 0 0 26,800 30,800 22,800
27/05/2026 26,000 0 (0%) 1,300 34.88 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 3,000 77.99 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 1,300 33.8 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 2,300 59.8 0 0 26,000 29,900 22,100
20/05/2026 26,000 -3.5 (-11.86%) 200 5.2 0 0 29,500 33,900 25,100
19/05/2026 29,500 3.8 (14.79%) 100 2.95 0 0 25,700 29,500 21,900
18/05/2026 25,700 -4.5 (-14.9%) 800 20.56 0 0 30,200 34,700 25,700
15/05/2026 34,200 4.3 (14.38%) 600 18.11 0 0 29,900 34,300 25,500
14/05/2026 28,800 1.8 (6.67%) 200 5.98 0 0 27,000 31,000 23,000
13/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/05/2026 27,300 -1.1 (-3.87%) 1,300 35.04 0 0 28,400 32,600 24,200
11/05/2026 31,900 0.9 (2.9%) 802 23.51 0 0 31,000 35,600 26,400
08/05/2026 31,000 4 (14.81%) 100 3.1 0 0 27,000 31,000 23,000
07/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/05/2026 27,000 -1.5 (-5.26%) 100 2.7 0 0 28,500 32,700 24,300
05/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
28/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/04/2026 28,500 -0.3 (-1.04%) 200 5.7 0 0 28,800 33,100 24,500
22/04/2026 29,000 -0.8 (-2.68%) 600 17.28 0 0 29,800 34,200 25,400
21/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
16/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
15/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
14/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
13/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
10/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
09/04/2026 30,000 0.7 (2.39%) 300 8.95 0 0 29,300 33,600 25,000
08/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/04/2026 30,000 -3 (-9.09%) 400 11.72 0 0 33,000 37,900 28,100
06/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/03/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
30/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/03/2026 33,000 0.5 (1.54%) 100 3.3 0 0 32,500 37,300 27,700
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
17/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/03/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700

Dữ liệu lịch sử - BSC

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