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
14/09/2026 19,950 -0.05 (-0.25%) 500 9.98 500,000 10,000 20,000 21,400 18,600
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
10/09/2026 20,000 -0.05 (-0.25%) 3,000 60 0 0 20,050 21,450 18,650
09/09/2026 20,050 0.05 (0.25%) 4,500 89.96 0 0 20,000 21,400 18,600
08/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
07/09/2026 20,000 0 (0%) 1,200 24 0 0 20,000 21,400 18,600
04/09/2026 20,000 -0.05 (-0.25%) 2,000 40.03 0 0 20,050 21,450 18,650
03/09/2026 20,050 -0.75 (-3.61%) 100 2.01 0 0 20,800 22,250 19,350
28/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
27/08/2026 20,800 0 (0%) 2,000 41.6 0 0 20,800 22,250 19,350
26/08/2026 20,800 -0.2 (-0.95%) 2,400 49.45 0 0 21,000 22,450 19,550
25/08/2026 21,000 0 (0%) 16,100 325.18 0 0 21,000 22,450 19,550
24/08/2026 21,000 0 (0%) 600 12.6 4,320,001 90,720.02 21,000 22,450 19,550
21/08/2026 21,000 0 (0%) 8,600 180.6 0 0 21,000 22,450 19,550
20/08/2026 21,000 0 (0%) 1,700 35.21 0 0 21,000 22,450 19,550
19/08/2026 21,000 -0.1 (-0.47%) 1,000 20.71 0 0 21,100 22,550 19,650
18/08/2026 21,100 -0.1 (-0.47%) 2,100 44.31 0 0 21,200 22,650 19,750
17/08/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
14/08/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
13/08/2026 21,200 0.2 (0.95%) 2,100 44.4 0 0 21,000 22,450 19,550
12/08/2026 21,000 0 (0%) 2,900 60.9 0 0 21,000 22,450 19,550
11/08/2026 21,000 -0.2 (-0.94%) 1,500 31.52 0 0 21,200 22,650 19,750
10/08/2026 21,200 -0.05 (-0.24%) 1,100 23.4 0 0 21,250 22,700 19,800
07/08/2026 21,250 -0.05 (-0.23%) 200 4.26 0 0 21,300 22,750 19,850
06/08/2026 21,300 -0.1 (-0.47%) 1,600 34.09 0 0 21,400 22,850 19,950
05/08/2026 21,400 -0.1 (-0.47%) 900 19.35 0 0 21,500 23,000 20,000
04/08/2026 21,500 -0.1 (-0.46%) 2,100 45.08 0 0 21,600 23,100 20,100
03/08/2026 21,600 -0.2 (-0.92%) 800 16.77 3,148,000 67,682 21,800 23,300 20,300
31/07/2026 21,800 0 (0%) 2,000 43.31 0 0 21,800 23,300 20,300
30/07/2026 21,800 0 (0%) 9,000 195.59 0 0 21,800 23,300 20,300
29/07/2026 21,800 -0.1 (-0.46%) 4,900 103.26 0 0 21,900 23,400 20,400
28/07/2026 21,900 0.4 (1.86%) 3,800 82.66 3,168,000 68,112 21,500 23,000 20,000
27/07/2026 21,500 0.55 (2.63%) 1,900 40.85 1,900,000 41,800 20,950 22,400 19,500
24/07/2026 20,950 -0.55 (-2.56%) 3,900 81.51 0 0 21,500 23,000 20,000
23/07/2026 21,500 0.5 (2.38%) 3,800 79.98 0 0 21,000 22,450 19,550
22/07/2026 21,000 0 (0%) 23,900 471.73 0 0 21,000 22,450 19,550
21/07/2026 21,000 -0.25 (-1.18%) 2,800 58.2 2,018,400 41,286 21,250 22,700 19,800
20/07/2026 21,250 1.25 (6.25%) 1,000 20.18 0 0 20,000 21,400 18,600
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
15/07/2026 20,000 0 (0%) 1,600 32 0 0 20,000 21,400 18,600
14/07/2026 20,000 0.6 (3.09%) 6,100 121.74 0 0 19,400 20,750 18,050
13/07/2026 19,400 -0.6 (-3%) 700 13.68 0 0 20,000 21,400 18,600
10/07/2026 20,000 0 (0%) 2,800 55.82 0 0 20,000 21,400 18,600
09/07/2026 20,000 0.85 (4.44%) 500 9.48 0 0 19,150 20,450 17,850
08/07/2026 23,200 0 (0%) 200 4.64 0 0 23,200 24,800 21,600
07/07/2026 23,200 -0.2 (-0.85%) 200 4.64 0 0 23,400 25,000 21,800
06/07/2026 23,400 -0.1 (-0.43%) 800 18.77 0 0 23,500 25,100 21,900
03/07/2026 23,500 -0.5 (-2.08%) 200 4.69 0 0 24,000 25,650 22,350
02/07/2026 24,000 0.9 (3.9%) 500 11.64 170,800 3,757.6 23,100 24,700 21,500
01/07/2026 23,100 -0.6 (-2.53%) 100 2.31 0 0 23,700 25,350 22,050
30/06/2026 23,700 0 (0%) 100 2.37 0 0 23,700 25,350 22,050
29/06/2026 23,700 0.6 (2.6%) 300 7.16 0 0 23,100 24,700 21,500
26/06/2026 23,100 -1.4 (-5.71%) 2,000 46.09 0 0 24,500 26,200 22,800
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
24/06/2026 24,500 0 (0%) 0 0 170,800 4,184.6 24,500 26,200 22,800
23/06/2026 24,500 1 (4.26%) 200 4.9 0 0 23,500 25,100 21,900
22/06/2026 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
18/06/2026 23,500 0.3 (1.29%) 500 11.75 0 0 23,200 24,800 21,600
17/06/2026 23,200 -0.8 (-3.33%) 500 11.66 0 0 24,000 25,650 22,350
16/06/2026 24,000 0.1 (0.42%) 600 14.36 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 0 0 1,340,000 31,490 23,900 25,550 22,250
12/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
11/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
10/06/2026 23,900 0 (0%) 1,000 23.9 0 0 23,900 25,550 22,250
09/06/2026 23,900 0.6 (2.58%) 40,300 966.85 0 0 23,300 24,900 21,700
08/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
03/06/2026 23,300 0 (0%) 3,600 83.3 0 0 23,300 24,900 21,700
02/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
29/05/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
28/05/2026 23,300 -1.55 (-6.24%) 200 4.66 0 0 24,850 26,550 23,150
27/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
26/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
25/05/2026 24,850 1.35 (5.74%) 4,400 108.66 0 0 23,500 25,100 21,900
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
21/05/2026 23,500 0 (0%) 700 16.59 0 0 23,500 25,100 21,900
20/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
19/05/2026 23,500 0 (0%) 3,700 90.99 0 0 23,500 25,100 21,900
18/05/2026 23,500 0.2 (0.86%) 100 2.35 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.3 (1.3%) 112,900 2,764.7 0 0 23,000 24,600 21,400
14/05/2026 23,000 0.1 (0.44%) 1,300 29.86 0 0 22,900 24,500 21,300
13/05/2026 22,900 0 (0%) 100 2.29 0 0 22,900 24,500 21,300
12/05/2026 22,900 -0.1 (-0.43%) 600 13.69 0 0 23,000 24,600 21,400
11/05/2026 23,000 -0.5 (-2.13%) 1,500 34.5 0 0 23,500 25,100 21,900
08/05/2026 23,500 -1.3 (-5.24%) 800 18.91 0 0 24,800 26,500 23,100
07/05/2026 24,800 0.55 (2.27%) 1,600 38.86 0 0 24,250 25,900 22,600
06/05/2026 24,250 0.05 (0.21%) 3,100 74.6 0 0 24,200 25,850 22,550
05/05/2026 24,200 -0.05 (-0.21%) 900 20.62 0 0 24,250 25,900 22,600
04/05/2026 24,250 1.55 (6.83%) 18,700 449.58 0 0 22,700 24,250 21,150
29/04/2026 22,700 -0.95 (-4.02%) 700 16.05 0 0 23,650 25,300 22,000
28/04/2026 23,650 1.25 (5.58%) 300 7.13 1,880,000 42,154 22,400 23,950 20,850
24/04/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/04/2026 22,400 0 (0%) 2,000 44.8 0 0 22,400 23,950 20,850
22/04/2026 22,400 -0.15 (-0.67%) 2,000 44.98 0 0 22,550 24,100 21,000
21/04/2026 22,550 -0.25 (-1.1%) 1,100 24.96 0 0 22,800 24,350 21,250
20/04/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
17/04/2026 22,800 -1 (-4.2%) 2,900 66.1 0 0 23,800 25,450 22,150
16/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
14/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
10/04/2026 23,800 1.25 (5.54%) 1,900 44.2 0 0 22,550 24,100 21,000
09/04/2026 22,550 -0.3 (-1.31%) 1,600 36.55 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.8 (3.63%) 6,100 136.47 0 0 22,050 23,550 20,550
07/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
06/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
03/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
02/04/2026 22,050 -0.35 (-1.56%) 300 6.62 0 0 22,400 23,950 20,850
01/04/2026 22,400 0.1 (0.45%) 4,000 89.2 0 0 22,300 23,850 20,750
31/03/2026 22,300 -0.3 (-1.33%) 100 2.23 0 0 22,600 24,150 21,050
30/03/2026 22,600 0 (0%) 0 0 170,800 3,894.24 22,600 24,150 21,050
27/03/2026 22,600 0.15 (0.67%) 11,000 253. 0 0 22,450 24,000 20,900
26/03/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
25/03/2026 22,450 -0.25 (-1.1%) 800 17.98 0 0 22,700 24,250 21,150
24/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.3 (-1.32%) 21,500 479.99 2,494,000 57,362 22,800 24,350 21,250
20/03/2026 22,800 0.7 (3.17%) 15,700 355.36 0 0 22,100 23,600 20,600
19/03/2026 22,100 0.05 (0.23%) 1,200 26.55 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550

Dữ liệu lịch sử - BSC

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