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 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 -4.9 (-8.93%) 200 10 0 0 54,900 60,300 49,500
23/10/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
22/10/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
21/10/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
20/10/2026 54,900 3.7 (7.23%) 3,500 171.3 0 0 51,200 56,300 46,100
19/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
16/10/2026 51,200 0 (0%) 100 5.12 0 0 51,200 56,300 46,100
15/10/2026 51,200 0 (0%) 102 5.22 0 0 51,200 56,300 46,100
14/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
13/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
12/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
09/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
08/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
07/10/2026 51,200 1.2 (2.4%) 400 20.12 0 0 50,000 55,000 45,000
06/10/2026 50,000 0 (0%) 400 20 0 0 50,000 55,000 45,000
05/10/2026 50,000 -1.5 (-2.91%) 200 10.14 0 0 51,500 56,600 46,400
02/10/2026 51,500 0.3 (0.59%) 400 20.15 0 0 51,200 56,300 46,100
01/10/2026 51,200 0 (0%) 4 0.2 0 0 51,200 56,300 46,100
30/09/2026 51,200 -0.6 (-1.16%) 202 10.32 0 0 51,800 56,900 46,700
29/09/2026 51,800 -1 (-1.89%) 703 36.12 0 0 52,800 58,000 47,600
28/09/2026 52,800 2.3 (4.55%) 200 10.24 0 0 50,500 55,500 45,500
25/09/2026 50,500 -3.4 (-6.31%) 6,701 339.57 0 0 53,900 59,200 48,600
24/09/2026 53,900 2.2 (4.26%) 700 37.73 0 0 51,700 56,800 46,600
23/09/2026 51,700 0 (0%) 1,500 77.55 0 0 51,700 56,800 46,600
22/09/2026 51,700 -5.7 (-9.93%) 3,302 170.78 0 0 57,400 63,100 51,700
21/09/2026 57,400 -1.6 (-2.71%) 703 40.35 0 0 59,000 64,900 53,100
18/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
17/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
16/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
15/09/2026 59,000 5 (9.26%) 100 5.9 0 0 54,000 59,400 48,600
14/09/2026 54,000 2 (3.85%) 1,800 97.2 0 0 52,000 57,200 46,800
11/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
10/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
09/09/2026 52,000 4.6 (9.7%) 2,000 104 0 0 47,400 52,100 42,700
08/09/2026 47,400 -3.9 (-7.6%) 1,000 47.54 0 0 51,300 56,400 46,200
07/09/2026 51,300 -0.2 (-0.39%) 800 41.04 0 0 51,500 56,600 46,400
04/09/2026 51,500 0.2 (0.39%) 600 30.9 0 0 51,300 56,400 46,200
03/09/2026 51,300 -1.8 (-3.39%) 604 31.73 0 0 53,100 58,400 47,800
28/08/2026 53,100 -5.7 (-9.69%) 900 49.39 0 0 58,800 64,600 53,000
27/08/2026 58,800 0 (0%) 0 0 0 0 58,800 64,600 53,000
26/08/2026 58,800 4.6 (8.49%) 109 6.37 0 0 54,200 59,600 48,800
25/08/2026 54,200 -5.7 (-9.52%) 100 5.42 0 0 59,900 65,800 54,000
24/08/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
21/08/2026 59,900 5.4 (9.91%) 300 16.43 0 0 54,500 59,900 49,100
20/08/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
19/08/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
18/08/2026 54,500 -3.4 (-5.87%) 600 33.05 0 0 57,900 63,600 52,200
17/08/2026 57,900 0 (0%) 5 0.29 0 0 57,900 63,600 52,200
14/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
13/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
12/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
11/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
10/08/2026 57,900 4.7 (8.83%) 800 46 0 0 53,200 58,500 47,900
07/08/2026 53,200 0 (0%) 0 0 0 0 53,200 58,500 47,900
06/08/2026 53,200 -5.6 (-9.52%) 1,200 65.41 0 0 58,800 64,600 53,000
05/08/2026 58,800 -1.2 (-2%) 301 17.24 0 0 60,000 66,000 54,000
04/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/08/2026 60,000 2 (3.45%) 1,300 70.48 0 0 58,000 63,800 52,200
31/07/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
30/07/2026 58,000 3 (5.45%) 101 5.86 0 0 55,000 60,500 49,500
29/07/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/07/2026 55,000 0 (0%) 4 0.2 0 0 55,000 60,500 49,500
27/07/2026 55,000 0.5 (0.92%) 109 6. 0 0 54,500 59,900 49,100
24/07/2026 54,500 1.4 (2.64%) 100 5.45 0 0 53,100 58,400 47,800
23/07/2026 53,100 0 (0%) 9 0.52 0 0 53,100 58,400 47,800
22/07/2026 53,100 -5.4 (-9.23%) 323 17.17 0 0 58,500 64,300 52,700
21/07/2026 58,500 -0.1 (-0.17%) 101 5.91 0 0 58,600 64,400 52,800
20/07/2026 58,600 -6.4 (-9.85%) 1,404 82.67 0 0 65,000 71,500 58,500
17/07/2026 65,000 0 (0%) 1 0.06 0 0 65,000 71,500 58,500
16/07/2026 65,000 0 (0%) 13 0.77 0 0 65,000 71,500 58,500
15/07/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
14/07/2026 65,000 0 (0%) 323 21. 0 0 65,000 71,500 58,500
13/07/2026 65,000 0 (0%) 100 6.5 0 0 65,000 71,500 58,500
10/07/2026 65,000 0 (0%) 100 6.5 0 0 65,000 71,500 58,500
09/07/2026 65,000 0 (0%) 1 0.07 0 0 65,000 71,500 58,500
08/07/2026 65,000 0 (0%) 500 32.5 0 0 65,000 71,500 58,500
07/07/2026 65,000 3.4 (5.52%) 106 6.83 0 0 61,600 67,700 55,500
06/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
03/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
02/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
01/07/2026 61,600 0 (0%) 9 0.5 0 0 61,600 67,700 55,500
30/06/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
29/06/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
26/06/2026 61,600 0 (0%) 10,100 622.16 0 0 61,600 67,700 55,500
25/06/2026 61,600 5.6 (10%) 47,109 2,901.84 0 0 56,000 61,600 50,400
24/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/06/2026 56,000 0 (0%) 3 0.18 0 0 56,000 61,600 50,400
22/06/2026 56,000 0 (0%) 2 0.11 0 0 56,000 61,600 50,400
19/06/2026 56,000 -1 (-1.75%) 100 5.6 0 0 57,000 62,700 51,300
18/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
17/06/2026 57,000 0 (0%) 10 0.52 0 0 57,000 62,700 51,300
16/06/2026 57,000 0 (0%) 104 5.5 0 0 57,000 62,700 51,300
15/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/06/2026 57,000 -1 (-1.72%) 100 5.7 0 0 58,000 63,800 52,200
08/06/2026 58,000 0 (0%) 4,000 232 0 0 58,000 63,800 52,200
05/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/06/2026 58,000 1.1 (1.93%) 4,110 238.36 0 0 56,900 62,500 51,300
03/06/2026 56,900 -0.2 (-0.35%) 100 5.69 0 0 57,100 62,800 51,400
02/06/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
01/06/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
29/05/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
28/05/2026 57,100 0.1 (0.18%) 500 28.55 0 0 57,000 62,700 51,300
27/05/2026 57,000 0 (0%) 3 0.17 0 0 57,000 62,700 51,300
26/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
25/05/2026 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
22/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/05/2026 57,000 5 (9.62%) 3,020 171.89 0 0 52,000 57,200 46,800
19/05/2026 52,000 -2.5 (-4.59%) 2,643 137.58 0 0 54,500 59,900 49,100
18/05/2026 54,500 0 (0%) 4 0.22 0 0 54,500 59,900 49,100
15/05/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
14/05/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
13/05/2026 54,500 -3.5 (-6.03%) 1,390 75.68 0 0 58,000 63,800 52,200
12/05/2026 58,000 0 (0%) 14 0.8 7,600 396.72 58,000 63,800 52,200
11/05/2026 58,000 -1 (-1.69%) 110 6.39 0 0 59,000 64,900 53,100
08/05/2026 59,000 0.7 (1.2%) 210 12.41 0 0 58,300 64,100 52,500
07/05/2026 58,300 -4.7 (-7.46%) 500 30.92 0 0 63,000 69,300 56,700
06/05/2026 68,000 0 (0%) 7,709 524.21 0 0 68,000 74,800 61,200
05/05/2026 68,000 0 (0%) 900 62.54 0 0 68,000 74,800 61,200
04/05/2026 68,000 3 (4.62%) 10,500 701.23 0 0 65,000 71,500 58,500
29/04/2026 65,000 2 (3.17%) 600 38.99 0 0 63,000 69,300 56,700

Dữ liệu lịch sử - BSC

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