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
28/10/2026 14,000 0 (0%) 700 9.5 0 0 14,000 15,400 12,600
27/10/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
26/10/2026 14,000 0.3 (2.19%) 101 1.41 0 0 13,700 15,000 12,400
23/10/2026 13,700 -0.2 (-1.44%) 2,401 33.78 0 0 13,900 15,200 12,600
22/10/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
21/10/2026 13,900 -0.5 (-3.47%) 16,901 221.88 0 0 14,400 15,800 13,000
20/10/2026 14,400 0 (0%) 3,400 45.64 0 0 14,400 15,800 13,000
19/10/2026 14,400 0.5 (3.6%) 1,655 22.58 0 0 13,900 15,200 12,600
16/10/2026 13,900 0.1 (0.72%) 417 5.79 0 0 13,800 15,100 12,500
15/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
14/10/2026 13,800 0.9 (6.98%) 1,100 14.38 0 0 12,900 14,100 11,700
13/10/2026 12,900 -1.1 (-7.86%) 100 1.29 0 0 14,000 15,400 12,600
12/10/2026 14,000 0 (0%) 941 12.49 0 0 14,000 15,400 12,600
09/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/10/2026 14,000 0 (0%) 20 0.25 0 0 14,000 15,400 12,600
07/10/2026 14,000 0 (0%) 500 6.85 0 0 14,000 15,400 12,600
06/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
05/10/2026 14,000 -0.3 (-2.1%) 1,100 14.75 0 0 14,300 15,700 12,900
02/10/2026 14,300 0 (0%) 700 9.45 0 0 14,300 15,700 12,900
01/10/2026 14,300 0.6 (4.38%) 1,000 13.68 0 0 13,700 15,000 12,400
30/09/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,000 12,400
29/09/2026 13,700 0.1 (0.74%) 5,016 67.74 0 0 13,600 14,900 12,300
28/09/2026 13,600 0.1 (0.74%) 3,801 51.69 0 0 13,500 14,800 12,200
25/09/2026 13,500 0.1 (0.75%) 614 8.47 0 0 13,400 14,700 12,100
24/09/2026 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
23/09/2026 13,400 -0.6 (-4.29%) 326 4.37 0 0 14,000 15,400 12,600
22/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/09/2026 14,000 0.1 (0.72%) 3,000 40.58 0 0 13,900 15,200 12,600
18/09/2026 13,900 0.8 (6.11%) 500 6.67 0 0 13,100 14,400 11,800
17/09/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/09/2026 13,100 -0.8 (-5.76%) 210 2.77 0 0 13,900 15,200 12,600
15/09/2026 13,900 0 (0%) 225 3.04 0 0 13,900 15,200 12,600
14/09/2026 13,900 0 (0%) 2,350 30.87 0 0 13,900 15,200 12,600
11/09/2026 13,900 0 (0%) 300 3.97 0 0 13,900 15,200 12,600
10/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/09/2026 13,900 -0.1 (-0.71%) 9,671 129.58 0 0 14,000 15,400 12,600
08/09/2026 14,000 0.1 (0.72%) 305 4.27 0 0 13,900 15,200 12,600
07/09/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
04/09/2026 13,900 -0.1 (-0.71%) 203 2.82 0 0 14,000 15,400 12,600
03/09/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
28/08/2026 14,000 0.6 (4.48%) 875 11.96 0 0 13,400 14,700 12,100
27/08/2026 13,400 0 (0%) 8 0.11 0 0 13,400 14,700 12,100
26/08/2026 13,400 0 (0%) 1,156 15.45 0 0 13,400 14,700 12,100
25/08/2026 13,400 0.6 (4.69%) 4,762 62.95 0 0 12,800 14,000 11,600
24/08/2026 12,800 -1.2 (-8.57%) 455 5.83 0 0 14,000 15,400 12,600
21/08/2026 14,000 0.1 (0.72%) 200 2.78 0 0 13,900 15,200 12,600
20/08/2026 13,900 0.1 (0.72%) 200 2.78 0 0 13,800 15,100 12,500
19/08/2026 13,800 -0.2 (-1.43%) 600 8.13 0 0 14,000 15,400 12,600
18/08/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,100 12,500
17/08/2026 13,800 -0.4 (-2.82%) 1,076 14.35 0 0 14,200 15,600 12,800
14/08/2026 14,200 0 (0%) 31 0.44 0 0 14,200 15,600 12,800
13/08/2026 14,200 0.4 (2.9%) 324 4.42 0 0 13,800 15,100 12,500
12/08/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,000 12,400
11/08/2026 13,700 -0.2 (-1.44%) 201 2.68 0 0 13,900 15,200 12,600
10/08/2026 13,900 -0.2 (-1.42%) 1,321 17.09 0 0 14,100 15,500 12,700
07/08/2026 14,100 0.3 (2.17%) 110 1.55 0 0 13,800 15,100 12,500
06/08/2026 13,800 -0.2 (-1.43%) 201 2.67 0 0 14,000 15,400 12,600
05/08/2026 14,000 -0.2 (-1.41%) 926 12.21 0 0 14,200 15,600 12,800
04/08/2026 14,200 0 (0%) 217 2.95 0 0 14,200 15,600 12,800
03/08/2026 14,200 0.3 (2.16%) 300 4.26 0 0 13,900 15,200 12,600
31/07/2026 13,900 -0.1 (-0.71%) 400 5.56 0 0 14,000 15,400 12,600
30/07/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
29/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
28/07/2026 14,000 0 (0%) 326 4.43 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/07/2026 14,000 0.9 (6.87%) 551 7.73 0 0 13,100 14,400 11,800
20/07/2026 14,100 -1.1 (-7.24%) 3,511 51.87 0 0 15,200 16,700 13,700
17/07/2026 15,200 -0.2 (-1.3%) 355 5.4 0 0 15,400 16,900 13,900
16/07/2026 15,400 0.3 (1.99%) 2,600 39.43 0 0 15,100 16,600 13,600
15/07/2026 15,100 -0.2 (-1.31%) 1,255 19.03 0 0 15,300 16,800 13,800
14/07/2026 15,300 0 (0%) 100 1.53 0 0 15,300 16,800 13,800
13/07/2026 15,300 0.1 (0.66%) 1,158 17.73 0 0 15,200 16,700 13,700
10/07/2026 15,200 -0.2 (-1.3%) 5,810 86.16 0 0 15,400 16,900 13,900
09/07/2026 15,400 0.1 (0.65%) 793 12.15 0 0 15,300 16,800 13,800
08/07/2026 15,300 0.5 (3.38%) 6,300 95.22 0 0 14,800 16,200 13,400
07/07/2026 14,800 0.1 (0.68%) 500 7.5 0 0 14,700 16,100 13,300
06/07/2026 14,700 -1 (-6.37%) 750 11.3 0 0 15,700 17,200 14,200
03/07/2026 15,700 0 (0%) 2,100 31.77 0 0 15,700 17,200 14,200
02/07/2026 15,700 0.1 (0.64%) 321 5.05 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.3 (1.96%) 11,139 167.42 0 0 15,300 16,800 13,800
30/06/2026 15,300 0 (0%) 2,450 37.09 0 0 15,300 16,800 13,800
29/06/2026 15,300 -0.1 (-0.65%) 4,600 69.93 0 0 15,400 16,900 13,900
26/06/2026 15,400 0.5 (3.36%) 1,305 19.53 0 0 14,900 16,300 13,500
25/06/2026 14,900 -0.4 (-2.61%) 200 3.02 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 1,357 20.21 0 0 15,300 16,800 13,800
23/06/2026 15,300 -0.3 (-1.92%) 730 10.73 0 0 15,600 17,100 14,100
22/06/2026 15,600 0.1 (0.65%) 386 5.97 0 0 15,500 17,000 14,000
19/06/2026 15,500 0.5 (3.33%) 1,000 15.17 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.6 (-3.85%) 1,105 16.66 0 0 15,600 17,100 14,100
17/06/2026 15,600 0 (0%) 50 0.74 0 0 15,600 17,100 14,100
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/06/2026 15,600 0.3 (1.96%) 6,100 92.31 0 0 15,300 16,800 13,800
12/06/2026 15,300 0.1 (0.66%) 3,107 46.94 0 0 15,200 16,700 13,700
11/06/2026 15,200 -0.4 (-2.56%) 200 3.04 0 0 15,600 17,100 14,100
10/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/06/2026 15,600 -0.2 (-1.27%) 443 6.72 0 0 15,800 17,300 14,300
08/06/2026 15,800 0.2 (1.28%) 1,994 30.3 0 0 15,600 17,100 14,100
05/06/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
04/06/2026 15,600 -0.2 (-1.27%) 200 3.07 0 0 15,800 17,300 14,300
03/06/2026 15,800 -0.4 (-2.47%) 3,005 45.37 0 0 16,200 17,800 14,600
02/06/2026 16,200 0.4 (2.53%) 2,909 45.1 0 0 15,800 17,300 14,300
01/06/2026 15,800 0 (0%) 154 2.43 0 0 15,800 17,300 14,300
29/05/2026 15,800 -0.1 (-0.63%) 730 11.49 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 1,214 18.99 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 1,434 22.43 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.7 (4.61%) 102 1.62 0 0 15,200 16,700 13,700
25/05/2026 15,200 0 (0%) 45 0.68 0 0 15,200 16,700 13,700
22/05/2026 15,200 -1.2 (-7.32%) 2,117 32.81 0 0 16,400 18,000 14,800
21/05/2026 16,400 0.6 (3.8%) 824 13.18 0 0 15,800 17,300 14,300
20/05/2026 15,800 -0.6 (-3.66%) 3,601 55.56 0 0 16,400 18,000 14,800
19/05/2026 16,400 1.1 (7.19%) 2,400 37.21 0 0 15,300 16,800 13,800
18/05/2026 15,300 -0.1 (-0.65%) 700 10.61 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.5 (3.36%) 500 7.54 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.8 (-5.1%) 5,501 82.84 0 0 15,700 17,200 14,200
13/05/2026 15,700 0 (0%) 1,101 17.09 0 0 15,700 17,200 14,200
12/05/2026 15,700 -0.7 (-4.27%) 726 11.4 0 0 16,400 18,000 14,800
11/05/2026 16,400 1 (6.49%) 501 7.82 0 0 15,400 16,900 13,900
08/05/2026 15,400 -0.2 (-1.28%) 381 5.88 0 0 15,600 17,100 14,100
07/05/2026 15,600 0 (0%) 2,401 35.12 0 0 15,600 17,100 14,100
06/05/2026 15,600 0.2 (1.3%) 1,200 18.12 0 0 15,400 16,900 13,900
05/05/2026 15,400 -1.3 (-7.78%) 2,501 39.09 0 0 16,700 18,300 15,100
04/05/2026 16,700 0.5 (3.09%) 6,394 99.08 0 0 16,200 17,800 14,600
29/04/2026 16,200 -0.3 (-1.82%) 9,600 150.35 0 0 16,500 18,100 14,900
28/04/2026 16,500 -0.1 (-0.6%) 701 11.27 0 0 16,600 18,200 15,000

Dữ liệu lịch sử - BSC

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