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 55,000 0 (0%) 100 5.5 0 0 55,000 63,200 46,800
28/10/2026 55,000 0 (0%) 200 11 0 0 55,000 63,200 46,800
27/10/2026 55,000 1 (1.85%) 100 5.5 0 0 54,000 62,100 45,900
26/10/2026 54,000 0 (0%) 100 5.4 0 0 54,000 62,100 45,900
23/10/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
22/10/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
21/10/2026 54,000 0 (0%) 47 2.54 0 0 54,000 62,100 45,900
20/10/2026 54,000 0 (0%) 200 10.8 0 0 54,000 62,100 45,900
19/10/2026 55,000 1.9 (3.58%) 801 43.25 0 0 53,100 61,000 45,200
16/10/2026 53,100 0 (0%) 0 0 0 0 53,100 61,000 45,200
15/10/2026 52,500 -2.3 (-4.2%) 600 31.87 0 0 54,800 63,000 46,600
14/10/2026 54,800 0 (0%) 0 0 0 0 54,800 63,000 46,600
13/10/2026 55,000 1 (1.85%) 751 41.13 0 0 54,000 62,100 45,900
12/10/2026 54,000 2 (3.85%) 1,500 81 0 0 52,000 59,800 44,200
09/10/2026 52,000 4.9 (10.4%) 100 5.2 0 0 47,100 54,100 40,100
08/10/2026 48,600 3.8 (8.48%) 700 32.97 0 0 44,800 51,500 38,100
07/10/2026 42,600 0.3 (0.71%) 600 26.9 0 0 42,300 48,600 36,000
06/10/2026 45,000 -3 (-6.25%) 300 12.7 0 0 48,000 55,200 40,800
05/10/2026 48,000 1.2 (2.56%) 100 4.8 0 0 46,800 53,800 39,800
02/10/2026 48,000 -6.5 (-11.93%) 400 18.72 0 0 54,500 62,600 46,400
01/10/2026 54,500 4.5 (9%) 100 5.45 0 0 50,000 57,500 42,500
30/09/2026 50,000 0 (0%) 887 44.35 0 0 50,000 57,500 42,500
29/09/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/09/2026 50,000 -7.5 (-13.04%) 100 5 0 0 57,500 66,100 48,900
25/09/2026 57,500 3.5 (6.48%) 100 5.75 0 0 54,000 62,100 45,900
24/09/2026 58,000 7 (13.73%) 248 13.52 0 0 51,000 58,600 43,400
23/09/2026 51,000 -5.1 (-9.09%) 100 5.1 0 0 56,100 64,500 47,700
22/09/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
21/09/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
18/09/2026 56,100 0 (0%) 2 0.11 0 0 56,100 64,500 47,700
17/09/2026 55,200 -2.2 (-3.83%) 500 28.04 0 0 57,400 66,000 48,800
16/09/2026 57,400 0 (0%) 0 0 0 0 57,400 66,000 48,800
15/09/2026 57,400 0 (0%) 100 5.74 0 0 57,400 66,000 48,800
14/09/2026 57,400 0 (0%) 123 6.95 0 0 57,400 66,000 48,800
11/09/2026 60,000 1 (1.69%) 500 28.68 0 0 59,000 67,800 50,200
10/09/2026 58,000 -1.9 (-3.17%) 202 11.92 0 0 59,900 68,800 51,000
09/09/2026 59,700 -0.3 (-0.5%) 200 11.97 0 0 60,000 69,000 51,000
08/09/2026 60,000 2 (3.45%) 201 12.06 0 0 58,000 66,700 49,300
07/09/2026 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
04/09/2026 58,000 -0.7 (-1.19%) 111 6.44 0 0 58,700 67,500 49,900
03/09/2026 60,000 -5.8 (-8.81%) 300 17.6 0 0 65,800 75,600 56,000
28/08/2026 65,800 7.7 (13.25%) 327 21.54 0 0 58,100 66,800 49,400
27/08/2026 60,200 -1.8 (-2.9%) 349 20.07 0 0 62,000 71,300 52,700
26/08/2026 62,000 -6.3 (-9.22%) 300 18.6 0 0 68,300 78,500 58,100
25/08/2026 62,900 -8.1 (-11.41%) 334 22.97 0 0 71,000 81,600 60,400
24/08/2026 64,800 0.5 (0.78%) 818 58.15 0 0 64,300 73,900 54,700
21/08/2026 64,700 8.4 (14.92%) 575 36.93 0 0 56,300 64,700 47,900
20/08/2026 56,300 7.3 (14.9%) 560 31.42 0 0 49,000 56,300 41,700
19/08/2026 49,000 -6.7 (-12.03%) 100 4.9 0 0 55,700 64,000 47,400
18/08/2026 60,000 -0.3 (-0.5%) 400 22.28 0 0 60,300 69,300 51,300
17/08/2026 60,000 -2 (-3.23%) 620 37.44 0 0 62,000 71,300 52,700
14/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
13/08/2026 62,000 0 (0%) 3 0.19 0 0 62,000 71,300 52,700
12/08/2026 62,000 -4 (-6.06%) 200 12.4 0 0 66,000 75,900 56,100
11/08/2026 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
10/08/2026 66,000 1 (1.54%) 200 13.19 0 0 65,000 74,700 55,300
07/08/2026 65,000 3 (4.84%) 100 6.5 0 0 62,000 71,300 52,700
06/08/2026 62,000 0 (0%) 200 12.4 0 0 62,000 71,300 52,700
05/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
04/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
03/08/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
31/07/2026 62,000 -2.3 (-3.58%) 200 12.4 0 0 64,300 73,900 54,700
30/07/2026 64,000 -1 (-1.54%) 439 28.04 0 0 65,000 74,700 55,300
29/07/2026 65,000 -6 (-8.45%) 101 6.56 0 0 71,000 81,600 60,400
28/07/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
27/07/2026 71,000 0 (0%) 1 0.06 0 0 71,000 81,600 60,400
24/07/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
23/07/2026 71,000 0 (0%) 205 14.54 0 0 71,000 81,600 60,400
22/07/2026 71,000 -3.6 (-4.83%) 100 7.1 0 0 74,600 85,700 63,500
21/07/2026 75,000 0 (0%) 400 29.85 0 0 75,000 86,200 63,800
20/07/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
17/07/2026 75,000 -6.3 (-7.75%) 100 7.5 0 0 81,300 93,400 69,200
16/07/2026 80,000 -3 (-3.61%) 500 40.65 0 0 83,000 95,400 70,600
15/07/2026 83,000 1.3 (1.59%) 200 16.6 0 0 81,700 93,900 69,500
14/07/2026 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
13/07/2026 83,500 -2 (-2.34%) 1,116 91.19 0 0 85,500 98,300 72,700
10/07/2026 85,500 0 (0%) 510 43.61 0 0 85,500 98,300 72,700
09/07/2026 85,500 -2 (-2.29%) 203 17.37 0 0 87,500 100,600 74,400
08/07/2026 88,500 2 (2.31%) 201 17.59 0 0 86,500 99,400 73,600
07/07/2026 86,500 0 (0%) 1 0.1 0 0 86,500 99,400 73,600
06/07/2026 86,500 -2.5 (-2.81%) 500 43.26 0 0 89,000 102,300 75,700
03/07/2026 92,100 -6.8 (-6.88%) 1,200 106.81 0 0 98,900 113,700 84,100
02/07/2026 98,900 -0.1 (-0.1%) 100 9.89 0 0 99,000 113,800 84,200
01/07/2026 99,000 7.1 (7.73%) 508 50.28 0 0 91,900 105,600 78,200
30/06/2026 96,000 -5.4 (-5.33%) 1,400 128.7 0 0 101,400 116,600 86,200
29/06/2026 104,000 5.2 (5.26%) 1,300 131.77 0 0 98,800 113,600 84,000
26/06/2026 100,000 3.7 (3.84%) 303 29.92 0 0 96,300 110,700 81,900
25/06/2026 95,000 -10.9 (-10.29%) 612 58.94 0 0 105,900 121,700 90,100
24/06/2026 105,900 -18.6 (-14.94%) 314 33.37 0 0 124,500 143,100 105,900
23/06/2026 124,000 -17.5 (-12.37%) 405 50.43 0 0 141,500 162,700 120,300
22/06/2026 138,000 -3.2 (-2.27%) 240 33.98 0 0 141,200 162,300 120,100
19/06/2026 149,000 0.8 (0.54%) 615 86.98 0 0 148,200 170,400 126,000
18/06/2026 141,000 7.7 (5.78%) 6,131 908.48 0 0 133,300 153,200 113,400
17/06/2026 134,800 17.5 (14.92%) 2,032 270.8 0 0 117,300 134,800 99,800
16/06/2026 118,600 15.4 (14.92%) 1,953 229.13 0 0 103,200 118,600 87,800
15/06/2026 106,300 13.8 (14.92%) 2,840 292.75 0 0 92,500 106,300 78,700
12/06/2026 92,500 12 (14.91%) 900 83.25 0 0 80,500 92,500 68,500
11/06/2026 80,500 10.5 (15%) 100 8.05 0 0 70,000 80,500 59,500
10/06/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/06/2026 70,000 20 (40%) 100 7 0 0 50,000 70,000 30,000
08/06/2026 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
05/06/2026 - (-100%) 0 0 0 0 50,000 70,000 30,000

Dữ liệu lịch sử - BSC

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