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
14/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/09/2026 19,900 2.3 (13.07%) 1,005 19.99 0 0 17,600 20,200 15,000
08/09/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/09/2026 17,600 -1.9 (-9.74%) 500 8.8 0 0 19,500 22,400 16,600
04/09/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/09/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
28/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
27/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/08/2026 19,500 0.7 (3.72%) 100 1.95 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
17/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
14/08/2026 20,100 0 (0%) 200 3.76 427,193 7,305. 20,100 23,100 17,100
13/08/2026 20,100 2.6 (14.86%) 106 2.13 394,189 6,543.54 17,500 20,100 14,900
12/08/2026 17,500 -1.5 (-7.89%) 500 8.75 402,402 6,518.91 19,000 21,800 16,200
11/08/2026 19,000 0 (0%) 0 0 398,143 6,569.36 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 19,000 0.1 (0.53%) 1,000 19 0 0 18,900 21,700 16,100
04/08/2026 21,300 2.7 (14.52%) 5,120 96.73 0 0 18,600 21,300 15,900
03/08/2026 18,600 2 (12.05%) 100 1.86 0 0 16,600 19,000 14,200
31/07/2026 16,600 -2.8 (-14.43%) 501 8.32 0 0 19,400 22,300 16,500
30/07/2026 20,000 2 (11.11%) 200 3.88 0 0 18,000 20,700 15,300
29/07/2026 18,000 -0.3 (-1.64%) 500 9 0 0 18,300 21,000 15,600
28/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/07/2026 18,300 -0.1 (-0.54%) 100 1.83 0 0 18,400 21,100 15,700
23/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/07/2026 18,400 0.4 (2.22%) 200 3.68 0 0 18,000 20,700 15,300
21/07/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 21,200 15,800
20/07/2026 18,500 -0.3 (-1.6%) 200 3.7 0 0 18,800 21,600 16,000
17/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
16/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/07/2026 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
14/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/07/2026 18,900 0.4 (2.16%) 210 3.94 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 4,200 77.7 0 0 18,500 21,200 15,800
07/07/2026 18,500 0.5 (2.78%) 1,000 18.5 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 -0.9 (-4.76%) 2,000 36 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 324 6.12 0 0 18,900 21,700 16,100
01/07/2026 18,900 -1 (-5.03%) 2,125 40.18 0 0 19,900 22,800 17,000
30/06/2026 19,900 1 (5.29%) 2,300 45.82 0 0 18,900 21,700 16,100
29/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/06/2026 18,900 0 (0%) 2,700 51.03 0 0 18,900 21,700 16,100
25/06/2026 18,900 -0.1 (-0.53%) 1,400 26.46 0 0 19,000 21,800 16,200
24/06/2026 19,300 0.4 (2.12%) 1,100 20.95 0 0 18,900 21,700 16,100
23/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
22/06/2026 19,000 -0.2 (-1.04%) 3,400 64.26 0 0 19,200 22,000 16,400
19/06/2026 19,200 -0.5 (-2.54%) 1,200 23.04 0 0 19,700 22,600 16,800
18/06/2026 19,700 0 (0%) 4,100 80.77 0 0 19,700 22,600 16,800
17/06/2026 19,700 0 (0%) 1,100 21.65 0 0 19,700 22,600 16,800
16/06/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/06/2026 19,100 -0.9 (-4.5%) 1,289 25.36 0 0 20,000 23,000 17,000
12/06/2026 20,000 -0.1 (-0.5%) 3,100 62 0 0 20,100 23,100 17,100
11/06/2026 20,200 0.7 (3.59%) 200 4.02 0 0 19,500 22,400 16,600
10/06/2026 19,500 -0.5 (-2.5%) 920 17.95 0 0 20,000 23,000 17,000
09/06/2026 20,000 0 (0%) 2,115 42.3 0 0 20,000 23,000 17,000
08/06/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
05/06/2026 20,000 0.3 (1.52%) 9,800 196 0 0 19,700 22,600 16,800
04/06/2026 19,700 -3.3 (-14.35%) 670 13.22 0 0 23,000 26,400 19,600
03/06/2026 23,000 3 (15%) 100 2.3 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
01/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 2,000 40 0 0 20,000 23,000 17,000
28/05/2026 20,200 0.2 (1%) 5,400 107.74 0 0 20,000 23,000 17,000
27/05/2026 20,000 0.1 (0.5%) 2,000 40.09 0 0 19,900 22,800 17,000
26/05/2026 20,900 0.9 (4.5%) 1,100 21.85 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
22/05/2026 20,000 -0.1 (-0.5%) 5,000 100 0 0 20,100 23,100 17,100
21/05/2026 20,100 0.4 (2.03%) 2,000 40.11 0 0 19,700 22,600 16,800
20/05/2026 20,000 0.1 (0.5%) 3,300 65 0 0 19,900 22,800 17,000
19/05/2026 19,900 -0.1 (-0.5%) 1,200 23.88 0 0 20,000 23,000 17,000
18/05/2026 20,000 -0.1 (-0.5%) 300 6 0 0 20,100 23,100 17,100
15/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
13/05/2026 20,100 0.8 (4.15%) 300 6.03 0 0 19,300 22,100 16,500
12/05/2026 19,200 -0.9 (-4.48%) 5,000 96.52 0 0 20,100 23,100 17,100
11/05/2026 20,000 0.8 (4.17%) 2,100 42.18 0 0 19,200 22,000 16,400
08/05/2026 19,100 -0.9 (-4.5%) 2,000 38.32 0 0 20,000 23,000 17,000
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0.8 (4.17%) 100 2 0 0 19,200 22,000 16,400
05/05/2026 19,200 -0.8 (-4%) 729 14. 0 0 20,000 23,000 17,000
04/05/2026 20,000 0.5 (2.56%) 2,200 44.08 0 0 19,500 22,400 16,600
29/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/04/2026 19,500 -0.5 (-2.5%) 1,051 20.55 0 0 20,000 23,000 17,000
24/04/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
23/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/04/2026 19,400 0 (0%) 3,000 58.4 0 0 19,400 22,300 16,500
21/04/2026 19,400 -0.6 (-3%) 1,000 19.4 0 0 20,000 23,000 17,000
20/04/2026 20,300 0.8 (4.1%) 6,104 122.03 0 0 19,500 22,400 16,600
17/04/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
16/04/2026 19,000 -1.1 (-5.47%) 1,134 21.55 0 0 20,100 23,100 17,100
15/04/2026 20,100 1.1 (5.79%) 1,150 23.12 0 0 19,000 21,800 16,200
14/04/2026 19,000 -0.5 (-2.56%) 4,710 89.66 0 0 19,500 22,400 16,600
13/04/2026 19,500 0.6 (3.17%) 3,100 60.38 0 0 18,900 21,700 16,100
10/04/2026 18,800 -0.6 (-3.09%) 2,200 41.52 0 0 19,400 22,300 16,500
09/04/2026 19,400 -0.1 (-0.51%) 500 9.69 0 0 19,500 22,400 16,600
08/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/04/2026 19,500 1.5 (8.33%) 500 9.75 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 580 10.44 0 0 18,000 20,700 15,300
02/04/2026 17,900 -0.8 (-4.28%) 1,000 17.95 0 0 18,700 21,500 15,900
01/04/2026 18,800 0.7 (3.87%) 4,200 78.61 0 0 18,100 20,800 15,400
31/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/03/2026 18,500 -0.2 (-1.07%) 4,900 88.65 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
25/03/2026 18,900 1.4 (8%) 905 16.89 0 0 17,500 20,100 14,900
24/03/2026 17,500 -0.4 (-2.23%) 200 3.5 0 0 17,900 20,500 15,300
23/03/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
20/03/2026 17,900 0.4 (2.29%) 300 5.37 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,000 -0.8 (-4.49%) 3,005 52.73 0 0 17,800 20,400 15,200
16/03/2026 17,800 0 (0%) 14 0.25 0 0 17,800 20,400 15,200

Dữ liệu lịch sử - BSC

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