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
23/07/2026 19,000 -0.3 (-1.55%) 900 16.06 0 0 19,300 22,100 16,500
22/07/2026 19,300 -0.5 (-2.53%) 200 3.86 0 0 19,800 22,700 16,900
21/07/2026 19,700 -3.3 (-14.35%) 1,500 29.68 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 4 0.09 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 28 0.64 0 0 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 15 0.4 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/07/2026 23,000 0 (0%) 0 0 1,664,205 43,269.33 23,000 26,400 19,600
03/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
01/07/2026 23,000 2.4 (11.65%) 1,400 32.2 0 0 20,600 23,600 17,600
30/06/2026 23,000 0 (0%) 2,500 51.5 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
22/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
16/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
12/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
11/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/06/2026 23,000 0.1 (0.44%) 113 2.6 0 0 22,900 26,300 19,500
09/06/2026 22,900 2.9 (14.5%) 200 4.58 0 0 20,000 23,000 17,000
08/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/06/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
04/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 500 10 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%) 1 0.02 0 0 20,000 23,000 17,000
28/05/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 -2.9 (-12.66%) 700 14 0 0 22,900 26,300 19,500
22/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
18/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
15/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/05/2026 20,000 0 (0%) 2,100 48 0 0 20,000 23,000 17,000
12/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/05/2026 20,000 0.2 (1.01%) 600 12 0 0 19,800 22,700 16,900
08/05/2026 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
07/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/05/2026 19,800 -0.1 (-0.5%) 400 7.92 0 0 19,900 22,800 17,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/05/2026 19,800 -0.2 (-1%) 300 5.96 0 0 20,000 23,000 17,000
29/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
24/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
20/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
17/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
16/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
14/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
08/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/04/2026 20,000 0 (0%) 700 14 0 0 20,000 23,000 17,000
03/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/04/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 700 14 0 0 20,000 23,000 17,000
30/03/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
27/03/2026 20,000 0.1 (0.5%) 1,000 20 0 0 19,900 22,800 17,000
26/03/2026 19,900 0 (0%) 103 2.05 0 0 19,900 22,800 17,000
25/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/03/2026 19,900 0 (0%) 22 0.42 0 0 19,900 22,800 17,000
23/03/2026 19,900 0 (0%) 101 2.01 0 0 19,900 22,800 17,000
20/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/03/2026 19,900 -0.1 (-0.5%) 100 1.99 0 0 20,000 23,000 17,000
18/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/03/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
13/03/2026 20,000 0.2 (1.01%) 101 2.02 0 0 19,800 22,700 16,900
12/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/03/2026 19,900 0 (0%) 1,700 33.72 0 0 19,900 22,800 17,000
10/03/2026 19,900 0 (0%) 100 1.99 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 401 7.99 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 19,900 0 (0%) 1,715 34.13 0 0 19,900 22,800 17,000
03/03/2026 19,900 -0.1 (-0.5%) 600 11.94 0 0 20,000 23,000 17,000
02/03/2026 19,900 -0.1 (-0.5%) 200 3.99 0 0 20,000 23,000 17,000
27/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
26/02/2026 20,000 0 (0%) 300 5.99 0 0 20,000 23,000 17,000
25/02/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
24/02/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
23/02/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
13/02/2026 20,000 0 (0%) 2,700 54 0 0 20,000 23,000 17,000
12/02/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
11/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
10/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
04/02/2026 20,000 0.3 (1.52%) 200 4 0 0 19,700 22,600 16,800
03/02/2026 19,300 -0.7 (-3.5%) 200 3.93 0 0 20,000 23,000 17,000
02/02/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
30/01/2026 20,000 0.2 (1.01%) 3,500 70 0 0 19,800 22,700 16,900
29/01/2026 20,000 -0.4 (-1.96%) 1,200 23.8 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 100 2.04 0 0 20,400 23,400 17,400
27/01/2026 20,400 0 (0%) 209 4.26 0 0 20,400 23,400 17,400
26/01/2026 20,400 0 (0%) 300 6.12 0 0 20,400 23,400 17,400
23/01/2026 20,400 0 (0%) 133 2.71 0 0 20,400 23,400 17,400

Dữ liệu lịch sử - BSC

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