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 32,000 -1.7 (-5.04%) 1,100 35.2 0 0 33,700 38,700 28,700
28/10/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
27/10/2026 33,600 -0.1 (-0.3%) 200 6.73 0 0 33,700 38,700 28,700
26/10/2026 33,700 2.6 (8.36%) 100 3.37 0 0 31,100 35,700 26,500
23/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
22/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
21/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
20/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
16/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
15/10/2026 31,100 0 (0%) 200 6.22 0 0 31,100 35,700 26,500
14/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
13/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
12/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
09/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
08/10/2026 31,100 0 (0%) 2 0.06 0 0 31,100 35,700 26,500
07/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
06/10/2026 31,100 0 (0%) 72 2.23 0 0 31,100 35,700 26,500
05/10/2026 31,100 0 (0%) 14 0.43 0 0 31,100 35,700 26,500
02/10/2026 31,000 -0.6 (-1.9%) 3,800 118 0 0 31,600 36,300 26,900
01/10/2026 31,600 -0.2 (-0.63%) 1,100 34.78 0 0 31,800 36,500 27,100
30/09/2026 31,500 0 (0%) 1,814 57.67 0 0 31,500 36,200 26,800
29/09/2026 31,500 0 (0%) 1,100 34.65 0 0 31,500 36,200 26,800
28/09/2026 31,500 0 (0%) 8,100 255.15 0 0 31,500 36,200 26,800
25/09/2026 31,500 0 (0%) 2,200 69.3 0 0 31,500 36,200 26,800
24/09/2026 31,500 0 (0%) 1,600 50.4 0 0 31,500 36,200 26,800
23/09/2026 31,500 -0.5 (-1.56%) 6,800 214.2 0 0 32,000 36,800 27,200
22/09/2026 32,000 0 (0%) 2,200 70.4 0 0 32,000 36,800 27,200
21/09/2026 32,000 -1 (-3.03%) 2,100 67.2 0 0 33,000 37,900 28,100
18/09/2026 33,300 -0.1 (-0.3%) 5,529 182.37 0 0 33,400 38,400 28,400
17/09/2026 33,300 0 (0%) 14,811 494.66 0 0 33,300 38,200 28,400
16/09/2026 33,300 0 (0%) 3,630 120.73 0 0 33,300 38,200 28,400
15/09/2026 33,000 -0.7 (-2.08%) 1,600 53.2 0 0 33,700 38,700 28,700
14/09/2026 33,700 0 (0%) 502 16.92 0 0 33,700 38,700 28,700
11/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
10/09/2026 33,700 -0.8 (-2.32%) 1,000 33.7 0 0 34,500 39,600 29,400
09/09/2026 34,400 -0.1 (-0.29%) 5,000 172.49 0 0 34,500 39,600 29,400
08/09/2026 34,500 0 (0%) 5,500 189.66 0 0 34,500 39,600 29,400
07/09/2026 34,500 0 (0%) 3,000 103.5 0 0 34,500 39,600 29,400
04/09/2026 34,500 0.1 (0.29%) 4,000 138 0 0 34,400 39,500 29,300
03/09/2026 35,000 0 (0%) 7,000 241 0 0 35,000 40,200 29,800
28/08/2026 35,000 -0.8 (-2.23%) 600 21 0 0 35,800 41,100 30,500
27/08/2026 35,800 0 (0%) 1 0.04 0 0 35,800 41,100 30,500
26/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/08/2026 37,000 0 (0%) 800 28.6 0 0 37,000 42,500 31,500
24/08/2026 37,000 3 (8.82%) 900 33.3 0 0 34,000 39,100 28,900
21/08/2026 34,000 -1 (-2.86%) 500 17 0 0 35,000 40,200 29,800
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/08/2026 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
14/08/2026 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 75 2.7 0 0 36,000 41,400 30,600
11/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/08/2026 36,000 3 (9.09%) 700 25.2 0 0 33,000 37,900 28,100
07/08/2026 33,000 -5.7 (-14.73%) 100 3.3 0 0 38,700 44,500 32,900
06/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
05/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
04/08/2026 38,700 0 (0%) 35 1.4 0 0 38,700 44,500 32,900
03/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
31/07/2026 38,700 -1.3 (-3.25%) 200 7.74 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/07/2026 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
27/07/2026 40,000 -0.2 (-0.5%) 300 12 0 0 40,200 46,200 34,200
24/07/2026 40,200 0 (0%) 1 0.04 0 0 40,200 46,200 34,200
23/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
22/07/2026 40,200 0 (0%) 65 2.6 0 0 40,200 46,200 34,200
21/07/2026 40,200 5.2 (14.86%) 100 4.02 0 0 35,000 40,200 29,800
20/07/2026 35,000 0 (0%) 7 0.25 0 0 35,000 40,200 29,800
17/07/2026 35,000 0 (0%) 2 0.08 0 0 35,000 40,200 29,800
16/07/2026 35,000 -4 (-10.26%) 107 3.78 0 0 39,000 44,800 33,200
15/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/07/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
03/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
01/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/06/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
29/06/2026 39,000 0 (0%) 14,002 546.08 0 0 39,000 44,800 33,200
26/06/2026 39,000 0 (0%) 1,300 50.7 0 0 39,000 44,800 33,200
25/06/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
24/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
22/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/06/2026 39,000 0 (0%) 34 1.33 0 0 39,000 44,800 33,200
18/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/06/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
16/06/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
15/06/2026 39,000 0.5 (1.3%) 1,102 42.98 0 0 38,500 44,200 32,800
12/06/2026 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
11/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
10/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
09/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
08/06/2026 38,600 0.1 (0.26%) 800 30.82 0 0 38,500 44,200 32,800
05/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
04/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
03/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
02/06/2026 38,500 -1 (-2.53%) 1,110 42.84 0 0 39,500 45,400 33,600
01/06/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
29/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
28/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
27/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
26/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
25/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
22/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
21/05/2026 39,500 -0.6 (-1.5%) 129 5.11 0 0 40,100 46,100 34,100
20/05/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
19/05/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
18/05/2026 42,000 0 (0%) 3,841 166.45 0 0 42,000 48,300 35,700
15/05/2026 42,000 -0.3 (-0.71%) 101 4.25 0 0 42,300 48,600 36,000
14/05/2026 42,200 5.2 (14.05%) 230 9.72 0 0 37,000 42,500 31,500
13/05/2026 37,000 -4 (-9.76%) 100 3.7 0 0 41,000 47,100 34,900
12/05/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/05/2026 41,000 0 (0%) 100 4.1 0 0 41,000 47,100 34,900
08/05/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/05/2026 41,000 -0.2 (-0.49%) 100 4.1 0 0 41,200 47,300 35,100
06/05/2026 41,200 0 (0%) 2 0.08 0 0 41,200 47,300 35,100
05/05/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
04/05/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
29/04/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100

Dữ liệu lịch sử - BSC

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