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
17/09/2026 30,400 -1.3 (-4.1%) 3,200 97.31 0 0 31,700 34,800 28,600
16/09/2026 31,700 -3.5 (-9.94%) 101 3.2 0 0 35,200 38,700 31,700
15/09/2026 35,200 3.2 (10%) 101 3.55 0 0 32,000 35,200 28,800
14/09/2026 32,000 0 (0%) 300 9.6 0 0 32,000 35,200 28,800
11/09/2026 32,000 2.8 (9.59%) 418 13.39 0 0 29,200 32,100 26,300
10/09/2026 29,200 -2.3 (-7.3%) 1,352 38.81 0 0 31,500 34,600 28,400
09/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
08/09/2026 31,500 0 (0%) 300 9.3 0 0 31,500 34,600 28,400
07/09/2026 31,500 0 (0%) 3,098 98.13 0 0 31,500 34,600 28,400
04/09/2026 31,500 -0.5 (-1.56%) 1,800 57.2 0 0 32,000 35,200 28,800
03/09/2026 32,000 0.3 (0.95%) 4,001 128.03 0 0 31,700 34,800 28,600
28/08/2026 31,700 -0.3 (-0.94%) 600 18.72 0 0 32,000 35,200 28,800
27/08/2026 32,000 0.2 (0.63%) 1,200 38.98 0 0 31,800 34,900 28,700
26/08/2026 31,800 -0.2 (-0.63%) 1,000 32.36 0 0 32,000 35,200 28,800
25/08/2026 32,000 -0.5 (-1.54%) 10,321 338.78 0 0 32,500 35,700 29,300
24/08/2026 32,500 -2.1 (-6.07%) 512 17.19 0 0 34,600 38,000 31,200
21/08/2026 34,600 -3.8 (-9.9%) 2,100 72.66 0 0 38,400 42,200 34,600
20/08/2026 38,400 2.9 (8.17%) 3,320 107.8 0 0 35,500 39,000 32,000
19/08/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
18/08/2026 35,500 3.1 (9.57%) 200 7 0 0 32,400 35,600 29,200
17/08/2026 32,400 0 (0%) 300 9.72 0 0 32,400 35,600 29,200
14/08/2026 32,400 -0.1 (-0.31%) 200 6.17 0 0 32,500 35,700 29,300
13/08/2026 32,500 -3.5 (-9.72%) 1,400 46.15 0 0 36,000 39,600 32,400
12/08/2026 36,000 -1.9 (-5.01%) 100 3.6 0 0 37,900 41,600 34,200
11/08/2026 37,900 0 (0%) 20 0.69 0 0 37,900 41,600 34,200
10/08/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
07/08/2026 37,900 1 (2.71%) 127 4.81 0 0 36,900 40,500 33,300
06/08/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
05/08/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
04/08/2026 36,900 -0.5 (-1.34%) 200 7.06 0 0 37,400 41,100 33,700
03/08/2026 37,400 -0.6 (-1.58%) 318 11.26 0 0 38,000 41,800 34,200
31/07/2026 38,000 -0.3 (-0.78%) 239 9.09 0 0 38,300 42,100 34,500
30/07/2026 38,300 -4.2 (-9.88%) 102 3.91 0 0 42,500 46,700 38,300
29/07/2026 42,500 3.6 (9.25%) 100 4.25 0 0 38,900 42,700 35,100
28/07/2026 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
27/07/2026 38,900 0 (0%) 14 0.54 0 0 38,900 42,700 35,100
24/07/2026 38,900 3.5 (9.89%) 127 4.94 0 0 35,400 38,900 31,900
23/07/2026 35,400 -3.1 (-8.05%) 4,800 169.01 0 0 38,500 42,300 34,700
22/07/2026 38,500 0 (0%) 100 3.85 0 0 38,500 42,300 34,700
21/07/2026 38,500 -0.1 (-0.26%) 105 4.04 0 0 38,600 42,400 34,800
20/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
17/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
16/07/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
15/07/2026 38,600 3.1 (8.73%) 200 7.76 0 0 35,500 39,000 32,000
14/07/2026 35,500 3 (9.23%) 200 7.12 0 0 32,500 35,700 29,300
13/07/2026 32,500 2.5 (8.33%) 211 6.88 0 0 30,000 33,000 27,000
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/07/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
30/06/2026 30,000 0 (0%) 400 12 0 0 30,000 33,000 27,000
29/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
25/06/2026 30,000 0 (0%) 200 6 0 0 30,000 33,000 27,000
24/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
23/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/06/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
19/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
18/06/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
17/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
12/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/06/2026 30,000 0 (0%) 5 0.15 0 0 30,000 33,000 27,000
10/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/06/2026 30,000 0 (0%) 2 0.05 0 0 30,000 33,000 27,000
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/06/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/05/2026 30,000 0 (0%) 18 0.56 0 0 30,000 33,000 27,000
28/05/2026 30,000 0.4 (1.35%) 316 9.69 0 0 29,600 32,500 26,700
27/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
26/05/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
25/05/2026 30,600 0 (0%) 14 0.43 0 0 30,600 33,600 27,600
22/05/2026 30,600 0 (0%) 2,200 67.32 0 0 30,600 33,600 27,600
21/05/2026 30,600 -3.4 (-10%) 3,600 111.97 0 0 34,000 37,400 30,600
20/05/2026 34,000 3 (9.68%) 334 10.64 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 6 0.18 0 0 31,000 34,100 27,900
18/05/2026 31,000 1.5 (5.08%) 600 18.6 0 0 29,500 32,400 26,600
15/05/2026 29,500 2.6 (9.67%) 1,700 48.39 0 0 26,900 29,500 24,300
14/05/2026 26,900 -2.9 (-9.73%) 201 5.7 0 0 29,800 32,700 26,900
13/05/2026 29,800 0 (0%) 200 5.95 0 0 29,800 32,700 26,900
12/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/05/2026 29,800 0 (0%) 33 0.98 0 0 29,800 32,700 26,900
08/05/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/05/2026 29,800 2.5 (9.16%) 100 2.98 0 0 27,300 30,000 24,600
06/05/2026 27,300 2.4 (9.64%) 133 3.63 0 0 24,900 27,300 22,500
05/05/2026 24,900 -2.4 (-8.79%) 1,300 38.29 0 0 27,300 30,000 24,600
04/05/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
29/04/2026 27,300 0 (0%) 303 8.27 0 0 27,300 30,000 24,600
28/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
24/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
22/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
21/04/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
20/04/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
17/04/2026 27,300 0 (0%) 6 0.16 0 0 27,300 30,000 24,600
16/04/2026 27,300 2.4 (9.64%) 100 2.73 0 0 24,900 27,300 22,500
15/04/2026 24,900 -2.7 (-9.78%) 131 3.26 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/04/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
09/04/2026 27,600 -3 (-9.8%) 111 3.06 0 0 30,600 33,600 27,600
08/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
06/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
03/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
02/04/2026 30,600 0 (0%) 31 0.95 0 0 30,600 33,600 27,600
01/04/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
31/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
30/03/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
27/03/2026 30,600 2.7 (9.68%) 100 3.06 0 0 27,900 30,600 25,200
26/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
25/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
23/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/03/2026 27,900 0 (0%) 0 0 143,187 3,608.31 27,900 30,600 25,200
17/03/2026 27,900 0 (0%) 16 0.45 0 0 27,900 30,600 25,200

Dữ liệu lịch sử - BSC

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