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
17/09/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/09/2026 34,000 0 (0%) 10 0.34 0 0 34,000 39,100 28,900
15/09/2026 34,000 1.2 (3.66%) 1,900 64.6 0 0 32,800 37,700 27,900
14/09/2026 32,800 0 (0%) 100 3.28 0 0 32,800 37,700 27,900
11/09/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
10/09/2026 34,500 1.9 (5.83%) 618 20.29 0 0 32,600 37,400 27,800
09/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/09/2026 32,600 0.2 (0.62%) 500 16.3 0 0 32,400 37,200 27,600
07/09/2026 32,500 0.5 (1.56%) 2,000 64.74 0 0 32,000 36,800 27,200
04/09/2026 32,000 -2.4 (-6.98%) 123 3.92 0 0 34,400 39,500 29,300
03/09/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
28/08/2026 34,400 0 (0%) 100 3.44 0 0 34,400 39,500 29,300
27/08/2026 34,400 1.5 (4.56%) 100 3.44 0 0 32,900 37,800 28,000
26/08/2026 34,400 2.1 (6.5%) 1,524 50.06 0 0 32,300 37,100 27,500
25/08/2026 32,300 0 (0%) 1 0.03 0 0 32,300 37,100 27,500
24/08/2026 32,300 0 (0%) 555 17.85 0 0 32,300 37,100 27,500
21/08/2026 33,300 0 (0%) 2,200 71.02 0 0 33,300 38,200 28,400
20/08/2026 33,500 4.1 (13.95%) 4,446 148.14 0 0 29,400 33,800 25,000
19/08/2026 36,800 3.2 (9.52%) 3,100 91.18 0 0 33,600 38,600 28,600
18/08/2026 37,100 0.1 (0.27%) 8,607 319.26 0 0 37,000 42,500 31,500
17/08/2026 37,500 0.5 (1.35%) 3,210 118.83 0 0 37,000 42,500 31,500
14/08/2026 37,000 0.1 (0.27%) 5,800 214.41 0 0 36,900 42,400 31,400
13/08/2026 36,800 0 (0%) 3,710 136.74 0 0 36,800 42,300 31,300
12/08/2026 36,800 0.6 (1.66%) 200 7.36 0 0 36,200 41,600 30,800
11/08/2026 36,500 0 (0%) 3,000 108.5 0 0 36,500 41,900 31,100
10/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
06/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
05/08/2026 36,900 0.4 (1.1%) 4,600 168.02 0 0 36,500 41,900 31,100
04/08/2026 36,500 0 (0%) 200 7.3 0 0 36,500 41,900 31,100
03/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
31/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
30/07/2026 37,500 0.5 (1.35%) 1,500 54.68 0 0 37,000 42,500 31,500
29/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/07/2026 37,000 1.1 (3.06%) 300 11.1 0 0 35,900 41,200 30,600
27/07/2026 37,000 1 (2.78%) 13,020 467.05 0 0 36,000 41,400 30,600
24/07/2026 36,000 0 (0%) 1,500 54 0 0 36,000 41,400 30,600
23/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/07/2026 36,000 1.4 (4.05%) 100 3.6 0 0 34,600 39,700 29,500
20/07/2026 34,600 -1.3 (-3.62%) 2,900 100.35 0 0 35,900 41,200 30,600
17/07/2026 36,000 0.4 (1.12%) 8,100 290.6 0 0 35,600 40,900 30,300
16/07/2026 35,800 1.2 (3.47%) 16,700 595.07 0 0 34,600 39,700 29,500
15/07/2026 35,700 1 (2.88%) 9,600 332.14 0 0 34,700 39,900 29,500
14/07/2026 34,700 -0.8 (-2.25%) 100 3.47 0 0 35,500 40,800 30,200
13/07/2026 35,500 1 (2.9%) 100 3.55 0 0 34,500 39,600 29,400
10/07/2026 35,900 0.9 (2.57%) 4,300 148.49 0 0 35,000 40,200 29,800
09/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/07/2026 35,000 -0.8 (-2.23%) 1,000 35.02 0 0 35,800 41,100 30,500
03/07/2026 35,900 0 (0%) 1,200 42.9 0 0 35,900 41,200 30,600
02/07/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
01/07/2026 36,000 0 (0%) 1,700 61.04 0 0 36,000 41,400 30,600
30/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
29/06/2026 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 41,800 31,000
26/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
25/06/2026 36,400 0.7 (1.96%) 100 3.64 0 0 35,700 41,000 30,400
24/06/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
23/06/2026 35,900 -0.5 (-1.37%) 408 14.56 0 0 36,400 41,800 31,000
22/06/2026 36,400 0.8 (2.25%) 100 3.64 0 0 35,600 40,900 30,300
19/06/2026 35,500 0.6 (1.72%) 2,100 74.72 0 0 34,900 40,100 29,700
18/06/2026 35,600 -0.8 (-2.2%) 300 10.48 0 0 36,400 41,800 31,000
17/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
16/06/2026 36,400 0.6 (1.68%) 100 3.64 0 0 35,800 41,100 30,500
15/06/2026 35,800 -0.1 (-0.28%) 100 3.58 0 0 35,900 41,200 30,600
12/06/2026 35,900 -0.1 (-0.28%) 200 7.18 0 0 36,000 41,400 30,600
11/06/2026 35,900 0 (0%) 1,000 35.95 0 0 35,900 41,200 30,600
10/06/2026 35,900 -0.5 (-1.37%) 1,100 39.49 0 0 36,400 41,800 31,000
09/06/2026 36,400 1.7 (4.9%) 100 3.64 0 0 34,700 39,900 29,500
08/06/2026 35,900 -0.5 (-1.37%) 1,800 62.44 0 0 36,400 41,800 31,000
05/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
04/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
03/06/2026 35,900 0.3 (0.84%) 600 21.62 0 0 35,600 40,900 30,300
02/06/2026 35,900 -0.5 (-1.37%) 1,500 53.45 0 0 36,400 41,800 31,000
01/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
29/05/2026 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 41,800 31,000
28/05/2026 36,400 0.9 (2.54%) 500 18.2 0 0 35,500 40,800 30,200
27/05/2026 35,900 -0.1 (-0.28%) 3,500 124.34 0 0 36,000 41,400 30,600
26/05/2026 36,000 0.1 (0.28%) 1,200 43.2 0 0 35,900 41,200 30,600
25/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
22/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
21/05/2026 35,900 0.1 (0.28%) 600 21.56 0 0 35,800 41,100 30,500
20/05/2026 35,800 -0.2 (-0.56%) 800 28.64 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
13/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
12/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
07/05/2026 36,000 0.1 (0.28%) 1,100 39.6 0 0 35,900 41,200 30,600
06/05/2026 35,900 0.7 (1.99%) 100 3.59 0 0 35,200 40,400 30,000
05/05/2026 35,200 -0.3 (-0.85%) 3,400 119.76 0 0 35,500 40,800 30,200
04/05/2026 35,400 -0.6 (-1.67%) 4,200 149.12 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
24/04/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
23/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
22/04/2026 36,000 0.1 (0.28%) 1,000 36 0 0 35,900 41,200 30,600
21/04/2026 36,000 0 (0%) 2,201 78.94 0 0 36,000 41,400 30,600
20/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
08/04/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
07/04/2026 36,000 0 (0%) 8,600 309.6 0 0 36,000 41,400 30,600
06/04/2026 36,000 0 (0%) 4,700 169.33 0 0 36,000 41,400 30,600
03/04/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
02/04/2026 36,000 0 (0%) 4,000 144 0 0 36,000 41,400 30,600
01/04/2026 36,000 -0.7 (-1.91%) 3,000 108 0 0 36,700 42,200 31,200
31/03/2026 36,800 0.3 (0.82%) 1,700 62.45 0 0 36,500 41,900 31,100
30/03/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
27/03/2026 36,500 0.5 (1.39%) 300 10.95 0 0 36,000 41,400 30,600
26/03/2026 36,000 0 (0%) 3,400 122.4 0 0 36,000 41,400 30,600
25/03/2026 36,000 0.4 (1.12%) 5,200 187.2 0 0 35,600 40,900 30,300
24/03/2026 35,600 0 (0%) 2,100 74.76 0 0 35,600 40,900 30,300
23/03/2026 35,600 0.4 (1.14%) 3,600 128.16 0 0 35,200 40,400 30,000
20/03/2026 35,900 0.6 (1.7%) 29,700 1,046.81 0 0 35,300 40,500 30,100
19/03/2026 35,300 -0.3 (-0.84%) 300 10.59 0 0 35,600 40,900 30,300
18/03/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/03/2026 35,600 -0.2 (-0.56%) 3,300 117.48 0 0 35,800 41,100 30,500

Dữ liệu lịch sử - BSC

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