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
13/11/2026 18,800 0.7 (3.87%) 2,400 44.34 0 0 18,100 19,900 16,300
12/11/2026 18,100 -0.5 (-2.69%) 4,574 81.68 0 0 18,600 20,400 16,800
11/11/2026 18,600 -0.1 (-0.53%) 400 7.33 0 0 18,700 20,500 16,900
10/11/2026 18,700 -0.1 (-0.53%) 3,036 56.12 0 0 18,800 20,600 17,000
09/11/2026 18,800 0.2 (1.08%) 4,200 78.31 0 0 18,600 20,400 16,800
06/11/2026 18,600 0 (0%) 766 14.14 0 0 18,600 20,400 16,800
05/11/2026 18,600 0 (0%) 6,750 122.61 0 0 18,600 20,400 16,800
04/11/2026 18,600 -0.1 (-0.53%) 300 5.52 0 0 18,700 20,500 16,900
03/11/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
02/11/2026 18,700 0 (0%) 40 0.72 0 0 18,700 20,500 16,900
30/10/2026 18,700 0.1 (0.54%) 2,600 48.61 0 0 18,600 20,400 16,800
29/10/2026 18,600 0 (0%) 601 11.18 0 0 18,600 20,400 16,800
28/10/2026 18,600 -0.1 (-0.53%) 1,400 25.76 0 0 18,700 20,500 16,900
27/10/2026 18,700 0.1 (0.54%) 901 16.37 0 0 18,600 20,400 16,800
26/10/2026 18,600 -0.1 (-0.53%) 1,376 25.18 0 0 18,700 20,500 16,900
23/10/2026 18,700 -0.1 (-0.53%) 511 9.55 0 0 18,800 20,600 17,000
22/10/2026 18,800 0.4 (2.17%) 216 3.95 0 0 18,400 20,200 16,600
21/10/2026 18,400 -0.1 (-0.54%) 300 5.52 0 0 18,500 20,300 16,700
20/10/2026 18,500 0 (0%) 616 11.28 0 0 18,500 20,300 16,700
19/10/2026 18,500 0 (0%) 1,606 28.96 0 0 18,500 20,300 16,700
16/10/2026 18,500 -0.1 (-0.54%) 200 3.7 0 0 18,600 20,400 16,800
15/10/2026 18,600 0.8 (4.49%) 1,120 20.81 0 0 17,800 19,500 16,100
14/10/2026 17,800 -0.6 (-3.26%) 1,300 23.32 0 0 18,400 20,200 16,600
13/10/2026 18,400 -0.5 (-2.65%) 6,700 122.27 0 0 18,900 20,700 17,100
12/10/2026 18,900 0 (0%) 370 6.94 0 0 18,900 20,700 17,100
09/10/2026 18,900 0.4 (2.16%) 1,600 30.24 0 0 18,500 20,300 16,700
08/10/2026 18,500 0 (0%) 1,050 18.97 0 0 18,500 20,300 16,700
07/10/2026 18,500 -0.1 (-0.54%) 760 13.78 0 0 18,600 20,400 16,800
06/10/2026 18,600 -0.2 (-1.06%) 500 9.09 0 0 18,800 20,600 17,000
05/10/2026 18,800 1.1 (6.21%) 2,524 46.86 0 0 17,700 19,400 16,000
02/10/2026 17,700 -1.2 (-6.35%) 200 3.54 0 0 18,900 20,700 17,100
01/10/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
30/09/2026 18,900 0.1 (0.53%) 1,345 24.93 0 0 18,800 20,600 17,000
29/09/2026 18,800 0.1 (0.53%) 700 13.01 0 0 18,700 20,500 16,900
28/09/2026 18,700 0 (0%) 3,900 70.64 0 0 18,700 20,500 16,900
25/09/2026 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
24/09/2026 18,700 0 (0%) 2,827 49.03 0 0 18,700 20,500 16,900
23/09/2026 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
22/09/2026 18,700 0 (0%) 111 2.08 0 0 18,700 20,500 16,900
21/09/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
18/09/2026 18,700 0 (0%) 34 0.62 0 0 18,700 20,500 16,900
17/09/2026 18,700 -0.3 (-1.58%) 200 3.74 0 0 19,000 20,900 17,100
16/09/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/09/2026 19,000 -0.8 (-4.04%) 151 2.82 0 0 19,800 21,700 17,900
14/09/2026 19,800 1.3 (7.03%) 1,100 19.33 0 0 18,500 20,300 16,700
11/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
10/09/2026 18,500 -0.7 (-3.65%) 2,253 42.31 0 0 19,200 21,100 17,300
09/09/2026 19,200 0.2 (1.05%) 288 5.52 0 0 19,000 20,900 17,100
08/09/2026 19,000 0 (0%) 1,121 21.3 0 0 19,000 20,900 17,100
07/09/2026 19,000 0.4 (2.15%) 560 10.62 0 0 18,600 20,400 16,800
04/09/2026 18,600 0 (0%) 20 0.37 0 0 18,600 20,400 16,800
03/09/2026 18,600 0 (0%) 521 9.97 0 0 18,600 20,400 16,800
28/08/2026 18,600 -1.2 (-6.06%) 136 2.51 0 0 19,800 21,700 17,900
27/08/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
26/08/2026 19,800 -2 (-9.17%) 117 2.33 0 0 21,800 23,900 19,700
25/08/2026 21,800 0 (0%) 1 0.02 0 0 21,800 23,900 19,700
24/08/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
21/08/2026 21,800 1.8 (9%) 224 4.82 0 0 20,000 22,000 18,000
20/08/2026 20,000 -0.9 (-4.31%) 1,115 22.98 0 0 20,900 22,900 18,900
19/08/2026 20,900 0 (0%) 50 1.05 0 0 20,900 22,900 18,900
18/08/2026 20,900 -2.3 (-9.91%) 519 10.96 0 0 23,200 25,500 20,900
17/08/2026 23,200 1.2 (5.45%) 5,101 117.37 0 0 22,000 24,200 19,800
14/08/2026 22,000 1 (4.76%) 2,998 64.69 0 0 21,000 23,100 18,900
13/08/2026 21,000 1.7 (8.81%) 14,177 292.09 0 0 19,300 21,200 17,400
12/08/2026 19,300 0.9 (4.89%) 2,200 42.28 0 0 18,400 20,200 16,600
11/08/2026 18,400 0.2 (1.1%) 1,114 20.76 0 0 18,200 20,000 16,400
10/08/2026 18,200 -0.6 (-3.19%) 2,459 45.07 0 0 18,800 20,600 17,000
07/08/2026 18,800 0 (0%) 68 1.22 0 0 18,800 20,600 17,000
06/08/2026 18,800 0.3 (1.62%) 8,079 146.26 0 0 18,500 20,300 16,700
05/08/2026 18,500 -0.4 (-2.12%) 500 9.18 0 0 18,900 20,700 17,100
04/08/2026 18,900 0.1 (0.53%) 3,435 63.68 0 0 18,800 20,600 17,000
03/08/2026 18,800 -0.4 (-2.08%) 9,105 165.86 0 0 19,200 21,100 17,300
31/07/2026 19,200 -0.2 (-1.03%) 1,041 20. 0 0 19,400 21,300 17,500
30/07/2026 19,400 0 (0%) 262 4.95 0 0 19,400 21,300 17,500
29/07/2026 19,400 -0.5 (-2.51%) 17,325 315.53 0 0 19,900 21,800 18,000
28/07/2026 19,900 -0.2 (-1.%) 412 8.2 0 0 20,100 22,100 18,100
27/07/2026 20,100 -1.9 (-8.64%) 4,727 94.6 0 0 22,000 24,200 19,800
24/07/2026 22,000 0 (0%) 91 1.83 0 0 22,000 24,200 19,800
23/07/2026 22,000 0 (0%) 55 1.19 0 0 22,000 24,200 19,800
22/07/2026 22,000 -1.3 (-5.58%) 1,224 26.88 0 0 23,300 25,600 21,000
21/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
20/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
17/07/2026 23,300 0 (0%) 8 0.19 0 0 23,300 25,600 21,000
16/07/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
15/07/2026 23,300 0 (0%) 100 2.33 0 0 23,300 25,600 21,000
14/07/2026 23,300 0 (0%) 61 1.42 0 0 23,300 25,600 21,000
13/07/2026 23,300 -1.5 (-6.05%) 252 5.9 0 0 24,800 27,200 22,400
10/07/2026 24,800 1 (4.2%) 161 3.89 0 0 23,800 26,100 21,500
09/07/2026 23,800 -1 (-4.03%) 200 4.76 0 0 24,800 27,200 22,400
08/07/2026 24,800 0 (0%) 100 2.48 0 0 24,800 27,200 22,400
07/07/2026 24,800 0 (0%) 55 1.42 0 0 24,800 27,200 22,400
06/07/2026 24,800 -1.7 (-6.42%) 7,400 183.52 0 0 26,500 29,100 23,900
03/07/2026 26,500 0.5 (1.92%) 104 2.75 0 0 26,000 28,600 23,400
02/07/2026 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
01/07/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/06/2026 26,000 0.5 (1.96%) 2,700 70.2 0 0 25,500 28,000 23,000
29/06/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
26/06/2026 25,500 0 (0%) 30 0.77 0 0 25,500 28,000 23,000
25/06/2026 25,500 0.5 (2%) 100 2.55 0 0 25,000 27,500 22,500
24/06/2026 25,000 0 (0%) 3 0.08 0 0 25,000 27,500 22,500
23/06/2026 25,000 0 (0%) 12 0.31 0 0 25,000 27,500 22,500
22/06/2026 25,000 -1 (-3.85%) 300 7.5 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 41 1.03 0 0 26,000 28,600 23,400
18/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2026 26,000 0.4 (1.56%) 100 2.6 0 0 25,600 28,100 23,100
16/06/2026 25,600 -0.4 (-1.54%) 2,707 70.38 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2026 26,000 0 (0%) 1,376 34.79 0 0 26,000 28,600 23,400
11/06/2026 26,000 0 (0%) 114 2.96 0 0 26,000 28,600 23,400
10/06/2026 26,000 -0.1 (-0.38%) 2,500 63.08 0 0 26,100 28,700 23,500
09/06/2026 26,100 0.6 (2.35%) 1,400 35.99 0 0 25,500 28,000 23,000
08/06/2026 25,500 -1.5 (-5.56%) 1,238 31.65 0 0 27,000 29,700 24,300
05/06/2026 27,000 0.9 (3.45%) 500 13.27 0 0 26,100 28,700 23,500
04/06/2026 26,100 -0.3 (-1.14%) 400 10.56 0 0 26,400 29,000 23,800
03/06/2026 26,400 0 (0%) 1,729 45.46 0 0 26,400 29,000 23,800
02/06/2026 26,400 -0.3 (-1.12%) 1,300 34.32 0 0 26,700 29,300 24,100
01/06/2026 26,700 -0.2 (-0.74%) 1,807 47.5 0 0 26,900 29,500 24,300
29/05/2026 26,900 0.1 (0.37%) 2,576 65.86 0 0 26,800 29,400 24,200
28/05/2026 26,800 0.3 (1.13%) 19,316 504.2 0 0 26,500 29,100 23,900
27/05/2026 26,500 0 (0%) 3,757 98.26 0 0 26,500 29,100 23,900
26/05/2026 26,500 0.3 (1.15%) 6,940 179.24 0 0 26,200 28,800 23,600
25/05/2026 26,200 -0.2 (-0.76%) 2,100 54.01 0 0 26,400 29,000 23,800
22/05/2026 26,400 -0.6 (-2.22%) 14,900 383.67 0 0 27,000 29,700 24,300
21/05/2026 27,000 1 (3.85%) 866 23.19 0 0 26,000 28,600 23,400
20/05/2026 26,000 -0.8 (-2.99%) 12,769 324.22 0 0 26,800 29,400 24,200
19/05/2026 26,800 -0.2 (-0.74%) 272 7.23 0 0 27,000 29,700 24,300
18/05/2026 27,000 -0.2 (-0.74%) 423 11.42 0 0 27,200 29,900 24,500
15/05/2026 27,200 -0.3 (-1.09%) 104 2.83 0 0 27,500 30,200 24,800
14/05/2026 27,500 0.5 (1.85%) 1,709 46.12 0 0 27,000 29,700 24,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh