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
22/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
21/10/2026 20,000 0 (0%) 1,100 22 0 0 20,000 22,000 18,000
20/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/10/2026 20,000 -1.9 (-8.68%) 1,800 36 0 0 21,900 24,000 19,800
14/10/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
13/10/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
12/10/2026 21,900 1.9 (9.5%) 100 2.19 0 0 20,000 22,000 18,000
09/10/2026 20,000 0 (0%) 96 1.75 0 0 20,000 22,000 18,000
08/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/10/2026 20,000 0 (0%) 648 12.86 0 0 20,000 22,000 18,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/09/2026 20,000 0 (0%) 1,300 26 0 0 20,000 22,000 18,000
29/09/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
28/09/2026 20,000 0 (0%) 1,100 22 0 0 20,000 22,000 18,000
25/09/2026 20,000 -1.5 (-6.98%) 100 2 0 0 21,500 23,600 19,400
24/09/2026 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
23/09/2026 21,500 1.5 (7.5%) 3,100 62.15 0 0 20,000 22,000 18,000
22/09/2026 20,000 0 (0%) 960 19.14 0 0 20,000 22,000 18,000
21/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
18/09/2026 20,000 0 (0%) 16 0.3 0 0 20,000 22,000 18,000
17/09/2026 20,000 0 (0%) 4,200 84 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/09/2026 20,000 -1.9 (-8.68%) 1,000 20 0 0 21,900 24,000 19,800
14/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
11/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
10/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
09/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
08/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
07/09/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
04/09/2026 21,900 0.9 (4.29%) 4,100 90.69 0 0 21,000 23,100 18,900
03/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/08/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
27/08/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
26/08/2026 21,000 0 (0%) 77 1.48 0 0 21,000 23,100 18,900
25/08/2026 21,000 1.5 (7.69%) 100 2.1 0 0 19,500 21,400 17,600
24/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/08/2026 19,500 0.4 (2.09%) 1,101 21.47 0 0 19,100 21,000 17,200
20/08/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/08/2026 19,100 0 (0%) 16 0.3 0 0 19,100 21,000 17,200
18/08/2026 19,100 -1.4 (-6.83%) 101 1.93 0 0 20,500 22,500 18,500
17/08/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/08/2026 20,500 0.7 (3.54%) 5,000 102.5 0 0 19,800 21,700 17,900
13/08/2026 19,800 0.9 (4.76%) 2,800 54.7 0 0 18,900 20,700 17,100
12/08/2026 18,900 -0.6 (-3.08%) 200 3.78 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/08/2026 19,500 0 (0%) 29 0.55 0 0 19,500 21,400 17,600
07/08/2026 19,500 0.5 (2.63%) 176 3.39 0 0 19,000 20,900 17,100
06/08/2026 19,000 -1.5 (-7.32%) 624 11.86 0 0 20,500 22,500 18,500
05/08/2026 20,500 -0.4 (-1.91%) 1,464 29.93 0 0 20,900 22,900 18,900
04/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
03/08/2026 20,900 -0.7 (-3.24%) 1,300 26.09 0 0 21,600 23,700 19,500
31/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/07/2026 21,600 0 (0%) 100 2.16 0 0 21,600 23,700 19,500
24/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/07/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/07/2026 22,000 0 (0%) 4,490 98.78 0 0 22,000 24,200 19,800
21/07/2026 22,000 0 (0%) 2 0.04 0 0 22,000 24,200 19,800
20/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
17/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/07/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
15/07/2026 22,000 -0.1 (-0.45%) 1,018 22.37 0 0 22,100 24,300 19,900
14/07/2026 22,100 0 (0%) 590 12.9 0 0 22,100 24,300 19,900
13/07/2026 22,100 -0.1 (-0.45%) 708 15.7 0 0 22,200 24,400 20,000
10/07/2026 22,200 0 (0%) 880 19.45 0 0 22,200 24,400 20,000
09/07/2026 22,200 -0.9 (-3.9%) 10,618 235.7 0 0 23,100 25,400 20,800
08/07/2026 23,100 1 (4.52%) 2,600 57.55 0 0 22,100 24,300 19,900
07/07/2026 22,100 0 (0%) 8,000 172.58 0 0 22,100 24,300 19,900
06/07/2026 22,100 0 (0%) 3,000 66.09 0 0 22,100 24,300 19,900
03/07/2026 22,100 2 (9.95%) 5,200 114.22 0 0 20,100 22,100 18,100
02/07/2026 20,100 0 (0%) 1,600 33.51 0 0 20,100 22,100 18,100
01/07/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
30/06/2026 20,100 0 (0%) 8,400 168.54 0 0 20,100 22,100 18,100
29/06/2026 20,100 0 (0%) 3,800 76.38 0 0 20,100 22,100 18,100
26/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
24/06/2026 20,100 0 (0%) 4,100 82.41 0 0 20,100 22,100 18,100
23/06/2026 20,100 0.1 (0.5%) 2,002 40.23 0 0 20,000 22,000 18,000
22/06/2026 20,000 0 (0%) 140 2.79 0 0 20,000 22,000 18,000
19/06/2026 20,000 0 (0%) 44 0.82 0 0 20,000 22,000 18,000
18/06/2026 20,000 0 (0%) 5,500 110 0 0 20,000 22,000 18,000
17/06/2026 20,000 0 (0%) 5,000 100 0 0 20,000 22,000 18,000
16/06/2026 20,000 0.2 (1.01%) 6,300 125.54 0 0 19,800 21,700 17,900
15/06/2026 19,800 -1.1 (-5.26%) 3,612 71.89 0 0 20,900 22,900 18,900
12/06/2026 20,900 0 (0%) 200 4.18 0 0 20,900 22,900 18,900
11/06/2026 20,900 0.9 (4.5%) 1,600 31.89 0 0 20,000 22,000 18,000
10/06/2026 20,000 0 (0%) 551 10.99 0 0 20,000 22,000 18,000
09/06/2026 20,000 0 (0%) 2,100 41.99 0 0 20,000 22,000 18,000
08/06/2026 20,000 0.1 (0.5%) 1,600 31.94 0 0 19,900 21,800 18,000
05/06/2026 19,900 -1 (-4.78%) 200 3.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 1.1 (5.56%) 113 2.33 0 0 19,800 21,700 17,900
03/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/06/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/06/2026 19,800 -0.2 (-1%) 610 12.08 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
28/05/2026 20,000 0 (0%) 86 1.59 0 0 20,000 22,000 18,000
27/05/2026 20,000 0.1 (0.5%) 700 13.24 0 0 19,900 21,800 18,000
26/05/2026 19,900 -0.1 (-0.5%) 1,000 19.9 0 0 20,000 22,000 18,000
25/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
22/05/2026 20,000 0 (0%) 300 6 0 0 20,000 22,000 18,000
21/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
20/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
19/05/2026 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
18/05/2026 20,000 0 (0%) 2,200 44 0 0 20,000 22,000 18,000
15/05/2026 20,000 -0.8 (-3.85%) 1,100 21 0 0 20,800 22,800 18,800
14/05/2026 20,800 0 (0%) 1,100 22.89 0 0 20,800 22,800 18,800
13/05/2026 20,800 -0.2 (-0.95%) 400 8.36 0 0 21,000 23,100 18,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
11/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/05/2026 21,000 0 (0%) 16 0.3 0 0 21,000 23,100 18,900
05/05/2026 21,000 0 (0%) 6 0.11 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 72 1.37 0 0 21,000 23,100 18,900
29/04/2026 21,000 1.2 (6.06%) 100 2.1 0 0 19,800 21,700 17,900
28/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/04/2026 19,800 -0.2 (-1%) 200 3.96 0 0 20,000 22,000 18,000
23/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000

Dữ liệu lịch sử - BSC

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