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 15,300 0.3 (2%) 157,900 2,355.14 0 0 15,000 16,500 13,500
16/09/2026 15,000 0 (0%) 194,500 2,901.5 0 0 15,000 16,500 13,500
15/09/2026 15,000 0 (0%) 398,100 5,926.2 0 0 15,000 16,500 13,500
14/09/2026 15,000 0.1 (0.67%) 212,300 3,145.9 0 0 14,900 16,300 13,500
11/09/2026 14,900 -0.2 (-1.32%) 102,100 1,531.24 0 0 15,100 16,600 13,600
10/09/2026 15,100 0 (0%) 114,200 1,713.59 0 0 15,100 16,600 13,600
09/09/2026 15,100 -0.1 (-0.66%) 134,500 2,021.38 0 0 15,200 16,700 13,700
08/09/2026 15,200 0.1 (0.66%) 315,700 4,802.55 0 0 15,100 16,600 13,600
07/09/2026 15,100 0 (0%) 93,700 1,416.15 0 0 15,100 16,600 13,600
04/09/2026 15,100 -0.1 (-0.66%) 151,501 2,279.67 0 0 15,200 16,700 13,700
03/09/2026 15,200 0 (0%) 107,400 1,614.75 0 0 15,200 16,700 13,700
28/08/2026 15,200 -0.1 (-0.65%) 339,800 5,139.82 0 0 15,300 16,800 13,800
27/08/2026 15,300 0.1 (0.66%) 152,600 2,311.74 0 0 15,200 16,700 13,700
26/08/2026 15,200 0.1 (0.66%) 433,600 6,529.18 0 0 15,100 16,600 13,600
25/08/2026 15,100 0 (0%) 322,005 4,851.87 0 0 15,100 16,600 13,600
24/08/2026 15,100 -0.1 (-0.66%) 214,210 3,230.52 0 0 15,200 16,700 13,700
21/08/2026 15,200 0 (0%) 143,000 2,148.97 0 0 15,200 16,700 13,700
20/08/2026 15,200 0 (0%) 166,500 2,500.38 0 0 15,200 16,700 13,700
19/08/2026 15,200 0 (0%) 226,650 3,409.22 0 0 15,200 16,700 13,700
18/08/2026 15,200 0 (0%) 137,100 2,068.64 0 0 15,200 16,700 13,700
17/08/2026 15,200 0 (0%) 172,515 2,605.01 0 0 15,200 16,700 13,700
14/08/2026 15,200 0 (0%) 125,300 1,889.37 0 0 15,200 16,700 13,700
13/08/2026 15,200 0.1 (0.66%) 328,200 4,927.49 68,000 1,020 15,100 16,600 13,600
12/08/2026 15,100 0 (0%) 172,200 2,587.56 54,000 810 15,100 16,600 13,600
11/08/2026 15,100 -0.1 (-0.66%) 296,300 4,443.76 21,000 315 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 109,300 1,647.29 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.1 (0.66%) 90,500 1,369.94 0 0 15,100 16,600 13,600
06/08/2026 15,100 0 (0%) 96,100 1,442.27 0 0 15,100 16,600 13,600
05/08/2026 15,100 -0.1 (-0.66%) 263,700 3,959.16 0 0 15,200 16,700 13,700
04/08/2026 15,200 0 (0%) 129,501 1,955.28 0 0 15,200 16,700 13,700
03/08/2026 15,200 0 (0%) 292,600 4,418.66 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 113,400 1,704.22 0 0 15,200 16,700 13,700
30/07/2026 15,200 -0.1 (-0.65%) 103,100 1,561.35 0 0 15,300 16,800 13,800
29/07/2026 15,300 0 (0%) 104,200 1,583.95 0 0 15,300 16,800 13,800
28/07/2026 15,300 0 (0%) 419,900 6,382.59 0 0 15,300 16,800 13,800
27/07/2026 15,300 0 (0%) 185,200 2,807.79 0 0 15,300 16,800 13,800
24/07/2026 15,300 0 (0%) 117,500 1,785.88 0 0 15,300 16,800 13,800
23/07/2026 15,300 0 (0%) 127,700 1,946.69 0 0 15,300 16,800 13,800
22/07/2026 15,300 0 (0%) 629,000 9,566.82 0 0 15,300 16,800 13,800
21/07/2026 15,300 -0.1 (-0.65%) 158,900 2,423.55 0 0 15,400 16,900 13,900
20/07/2026 15,400 0 (0%) 104,200 1,597.28 0 0 15,400 16,900 13,900
17/07/2026 15,400 0 (0%) 146,100 2,235.94 0 0 15,400 16,900 13,900
16/07/2026 15,400 0.1 (0.65%) 306,900 4,666.27 0 0 15,300 16,800 13,800
15/07/2026 15,300 -0.1 (-0.65%) 400,400 6,111.42 0 0 15,400 16,900 13,900
14/07/2026 15,400 0 (0%) 503,000 7,652.07 0 0 15,400 16,900 13,900
13/07/2026 15,400 0 (0%) 300,500 4,583.63 0 0 15,400 16,900 13,900
10/07/2026 15,400 0.1 (0.65%) 432,100 6,572.07 0 0 15,300 16,800 13,800
09/07/2026 15,300 0 (0%) 180,300 2,742.29 0 0 15,300 16,800 13,800
08/07/2026 15,300 0.1 (0.66%) 199,396 3,017.03 0 0 15,200 16,700 13,700
07/07/2026 15,200 0 (0%) 187,700 2,836.77 0 0 15,200 16,700 13,700
06/07/2026 15,200 -0.1 (-0.65%) 165,700 2,507.64 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 151,200 2,299.46 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 218,500 3,321.92 0 0 15,400 16,900 13,900
01/07/2026 15,400 0.1 (0.65%) 189,000 2,876.51 0 0 15,300 16,800 13,800
30/06/2026 15,300 -0.1 (-0.65%) 402,000 6,117.84 0 0 15,400 16,900 13,900
29/06/2026 15,400 0 (0%) 144,400 2,202.48 0 0 15,400 16,900 13,900
26/06/2026 15,400 0 (0%) 150,600 2,309.25 0 0 15,400 16,900 13,900
25/06/2026 15,400 0 (0%) 474,012 7,260.62 0 0 15,400 16,900 13,900
24/06/2026 15,400 -0.1 (-0.65%) 277,220 4,261.3 0 0 15,500 17,000 14,000
23/06/2026 15,500 0.1 (0.65%) 486,606 7,494.59 0 0 15,400 16,900 13,900
22/06/2026 15,400 0 (0%) 177,700 2,721.07 0 0 15,400 16,900 13,900
19/06/2026 15,400 0 (0%) 328,000 5,003.07 0 0 15,400 16,900 13,900
18/06/2026 15,400 0.1 (0.65%) 223,600 3,408.98 0 0 15,300 16,800 13,800
17/06/2026 15,300 -0.1 (-0.65%) 338,640 5,173.12 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 275,382 4,205. 0 0 15,400 16,900 13,900
15/06/2026 15,400 0.1 (0.65%) 199,910 3,049.39 0 0 15,300 16,800 13,800
12/06/2026 15,300 0 (0%) 170,808 2,604.46 0 0 15,300 16,800 13,800
11/06/2026 15,300 -0.1 (-0.65%) 181,500 2,768.5 0 0 15,400 16,900 13,900
10/06/2026 15,400 -0.1 (-0.65%) 165,800 2,540.12 0 0 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 224,400 3,445.45 0 0 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 164,200 2,533.87 0 0 15,500 17,000 14,000
05/06/2026 15,500 0 (0%) 153,000 2,356.26 95,000 1,472.5 15,500 17,000 14,000
04/06/2026 15,500 -0.1 (-0.64%) 275,801 4,257.3 105,000 1,638 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 219,200 3,383.49 0 0 15,600 17,100 14,100
02/06/2026 15,600 0 (0%) 152,403 2,375.38 50,000 715 15,600 17,100 14,100
01/06/2026 15,600 0 (0%) 206,810 3,216.84 0 0 15,600 17,100 14,100
29/05/2026 15,600 0.1 (0.65%) 180,501 2,789.24 254,900 3,568.6 15,500 17,000 14,000
28/05/2026 15,500 0 (0%) 180,517 2,781.57 0 0 15,500 17,000 14,000
27/05/2026 15,500 0.1 (0.65%) 178,104 2,745.64 640,000 8,896 15,400 16,900 13,900
26/05/2026 15,400 0.1 (0.65%) 243,100 3,729.79 200,000 2,760 15,300 16,800 13,800
25/05/2026 15,300 -0.1 (-0.65%) 205,100 3,132.11 0 0 15,400 16,900 13,900
22/05/2026 15,400 0.1 (0.65%) 171,800 2,620.42 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 206,601 3,152.36 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 187,400 2,859.75 0 0 15,300 16,800 13,800
19/05/2026 15,300 -0.1 (-0.65%) 156,401 2,389.17 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 200,100 3,054.92 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.1 (0.65%) 141,401 2,157.07 0 0 15,300 16,800 13,800
14/05/2026 15,300 -0.1 (-0.65%) 162,400 2,478.35 0 0 15,400 16,900 13,900
13/05/2026 15,400 0 (0%) 235,204 3,590.63 0 0 15,400 16,900 13,900
12/05/2026 15,400 -0.1 (-0.65%) 162,100 2,485.52 0 0 15,500 17,000 14,000
11/05/2026 15,500 0 (0%) 346,000 5,333.65 0 0 15,500 17,000 14,000
08/05/2026 15,500 0 (0%) 182,400 2,808.87 0 0 15,500 17,000 14,000
07/05/2026 15,500 -0.1 (-0.64%) 263,080 4,063.01 0 0 15,600 17,100 14,100
06/05/2026 15,600 0 (0%) 166,927 2,588.03 0 0 15,600 17,100 14,100
05/05/2026 15,600 0.1 (0.65%) 165,301 2,554.5 0 0 15,500 17,000 14,000
04/05/2026 15,500 0 (0%) 185,500 2,853.99 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 149,900 2,310.96 0 0 15,500 17,000 14,000
28/04/2026 15,500 0 (0%) 164,900 2,544.47 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.1 (0.65%) 153,500 2,359.69 0 0 15,400 16,900 13,900
23/04/2026 15,400 0 (0%) 219,306 3,360.76 0 0 15,400 16,900 13,900
22/04/2026 15,400 -0.1 (-0.65%) 246,200 3,779.59 100,000 1,550 15,500 17,000 14,000
21/04/2026 15,500 -0.2 (-1.27%) 125,005 1,930.02 0 0 15,700 17,200 14,200
20/04/2026 15,700 0 (0%) 240,500 3,753.39 0 0 15,700 17,200 14,200
17/04/2026 15,700 0 (0%) 156,712 2,440.39 0 0 15,700 17,200 14,200
16/04/2026 15,700 -0.1 (-0.63%) 233,901 3,652.84 0 0 15,800 17,300 14,300
15/04/2026 15,800 -0.1 (-0.63%) 151,500 2,378 0 0 15,900 17,400 14,400
14/04/2026 15,900 0.2 (1.27%) 196,855 3,079.54 0 0 15,700 17,200 14,200
13/04/2026 15,700 -0.1 (-0.63%) 210,058 3,293.7 0 0 15,800 17,300 14,300
10/04/2026 15,800 0.1 (0.64%) 178,303 2,804.81 0 0 15,700 17,200 14,200
09/04/2026 15,700 0 (0%) 313,800 4,910.6 0 0 15,700 17,200 14,200
08/04/2026 15,700 0.1 (0.64%) 280,130 4,381.31 0 0 15,600 17,100 14,100
07/04/2026 15,600 0.2 (1.3%) 336,600 5,184.27 0 0 15,400 16,900 13,900
06/04/2026 15,400 0.1 (0.65%) 466,600 7,113.61 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 223,500 3,401.1 0 0 15,300 16,800 13,800
02/04/2026 15,300 -0.1 (-0.65%) 125,004 1,911.78 0 0 15,400 16,900 13,900
01/04/2026 15,400 0 (0%) 111,000 1,702.44 0 0 15,400 16,900 13,900
31/03/2026 15,400 0.1 (0.65%) 255,800 3,896.83 0 0 15,300 16,800 13,800
30/03/2026 15,300 -0.1 (-0.65%) 209,800 3,201.41 0 0 15,400 16,900 13,900
27/03/2026 15,400 -0.1 (-0.65%) 203,900 3,127.81 0 0 15,500 17,000 14,000
26/03/2026 15,500 -0.1 (-0.64%) 214,301 3,319.42 0 0 15,600 17,100 14,100
25/03/2026 15,600 0.1 (0.65%) 162,300 2,524.86 93,000 1,311.3 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 173,400 2,672.71 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 241,000 3,692.48 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 202,400 3,120.89 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 275,400 4,242.5 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 193,840 2,996.24 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.1 (0.65%) 230,020 3,575.33 0 0 15,500 17,000 14,000

Dữ liệu lịch sử - BSC

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