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
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0.5 (2.86%) 300 5.4 0 0 17,500 20,100 14,900
07/09/2026 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
04/09/2026 18,000 0 (0%) 7,100 127.8 0 0 18,000 20,700 15,300
03/09/2026 18,000 0 (0%) 11,800 212.4 0 0 18,000 20,700 15,300
28/08/2026 18,500 0 (0%) 2,100 37.85 0 0 18,500 21,200 15,800
27/08/2026 18,500 0.5 (2.78%) 1,100 20.39 0 0 18,000 20,700 15,300
26/08/2026 18,000 -0.5 (-2.7%) 10,000 180 0 0 18,500 21,200 15,800
25/08/2026 18,500 0.4 (2.21%) 100 1.85 0 0 18,100 20,800 15,400
24/08/2026 18,300 -0.6 (-3.17%) 5,802 104.78 0 0 18,900 21,700 16,100
21/08/2026 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
20/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
19/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
18/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/08/2026 18,900 0.3 (1.61%) 1,200 22.68 0 0 18,600 21,300 15,900
14/08/2026 18,500 -0.4 (-2.12%) 3,000 55.9 0 0 18,900 21,700 16,100
13/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
11/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
07/08/2026 18,900 -0.1 (-0.53%) 5,600 105.84 0 0 19,000 21,800 16,200
06/08/2026 18,900 0 (0%) 1,900 36.09 0 0 18,900 21,700 16,100
05/08/2026 18,900 0 (0%) 2,100 39.69 0 0 18,900 21,700 16,100
04/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
03/08/2026 19,000 1 (5.56%) 6,400 121.02 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 8,000 144 0 0 18,000 20,700 15,300
29/07/2026 18,000 -0.2 (-1.1%) 6,000 108.25 0 0 18,200 20,900 15,500
28/07/2026 18,200 0.1 (0.55%) 100 1.82 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0.1 (0.56%) 1,100 19.91 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 -1 (-5.26%) 500 9 0 0 19,000 21,800 16,200
20/07/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
17/07/2026 18,500 -0.5 (-2.63%) 600 11.1 0 0 19,000 21,800 16,200
16/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/07/2026 19,000 0.1 (0.53%) 1,000 19 0 0 18,900 21,700 16,100
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/07/2026 19,000 -0.1 (-0.52%) 3,100 58.6 0 0 19,100 21,900 16,300
07/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
06/07/2026 19,000 -0.1 (-0.52%) 10,401 198.62 0 0 19,100 21,900 16,300
03/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/06/2026 19,200 0.1 (0.52%) 12,000 229.01 0 0 19,100 21,900 16,300
29/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/06/2026 19,200 0.2 (1.05%) 700 13.35 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 4,700 89.3 0 0 19,000 21,800 16,200
24/06/2026 19,000 -0.3 (-1.55%) 6,100 115.9 0 0 19,300 22,100 16,500
23/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/06/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 21,800 16,200
17/06/2026 19,200 -0.1 (-0.52%) 5,900 112.15 0 0 19,300 22,100 16,500
16/06/2026 19,300 0.2 (1.05%) 200 3.85 0 0 19,100 21,900 16,300
15/06/2026 19,300 0.5 (2.66%) 4,900 93.36 0 0 18,800 21,600 16,000
12/06/2026 18,800 -0.2 (-1.05%) 200 3.76 0 0 19,000 21,800 16,200
11/06/2026 19,200 0.2 (1.05%) 500 9.5 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 -0.1 (-0.52%) 3,500 66.5 0 0 19,100 21,900 16,300
08/06/2026 19,300 0.3 (1.58%) 800 15.3 0 0 19,000 21,800 16,200
05/06/2026 19,000 -0.3 (-1.55%) 100 1.9 0 0 19,300 22,100 16,500
04/06/2026 19,400 -0.1 (-0.51%) 200 3.85 0 0 19,500 22,400 16,600
03/06/2026 19,600 0.5 (2.62%) 6,200 120.64 0 0 19,100 21,900 16,300
02/06/2026 19,400 0 (0%) 3,500 66.7 0 0 19,400 22,300 16,500
01/06/2026 19,500 0.2 (1.04%) 400 7.75 0 0 19,300 22,100 16,500
29/05/2026 19,400 0 (0%) 300 5.79 0 0 19,400 22,300 16,500
28/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/05/2026 19,500 0 (0%) 300 5.83 0 0 19,500 22,400 16,600
26/05/2026 19,500 0.5 (2.63%) 300 5.85 0 0 19,000 21,800 16,200
25/05/2026 19,500 0.3 (1.56%) 2,100 39.95 0 0 19,200 22,000 16,400
22/05/2026 19,500 0.5 (2.63%) 500 9.6 0 0 19,000 21,800 16,200
21/05/2026 19,600 0.4 (2.08%) 10,348 196.85 0 0 19,200 22,000 16,400
20/05/2026 19,200 0 (0%) 500 9.6 0 0 19,200 22,000 16,400
19/05/2026 19,600 -0.1 (-0.51%) 13,000 250.09 0 0 19,700 22,600 16,800
18/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 100 1.97 0 0 19,700 22,600 16,800
11/05/2026 19,700 0.5 (2.6%) 100 1.97 0 0 19,200 22,000 16,400
08/05/2026 19,600 0 (0%) 1,600 30.67 0 0 19,600 22,500 16,700
07/05/2026 19,900 0.3 (1.53%) 1,715 33.7 0 0 19,600 22,500 16,700
06/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/05/2026 19,700 0.4 (2.07%) 300 5.88 0 0 19,300 22,100 16,500
04/05/2026 19,200 -0.2 (-1.03%) 7,400 142.96 0 0 19,400 22,300 16,500
29/04/2026 20,000 0.5 (2.56%) 50,500 978.95 0 0 19,500 22,400 16,600
28/04/2026 19,500 0.3 (1.56%) 100 1.95 0 0 19,200 22,000 16,400
24/04/2026 19,500 0.4 (2.09%) 19,200 367.68 0 0 19,100 21,900 16,300
23/04/2026 19,300 0.2 (1.05%) 20,300 388.34 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.1 (0.52%) 27,300 522.56 0 0 19,200 22,000 16,400
21/04/2026 19,300 0.2 (1.05%) 6,300 120.86 0 0 19,100 21,900 16,300
20/04/2026 19,200 0.2 (1.05%) 11,000 210.05 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
16/04/2026 19,000 -0.1 (-0.52%) 1,500 28.57 0 0 19,100 21,900 16,300
15/04/2026 19,400 0.3 (1.57%) 1,100 21.04 0 0 19,100 21,900 16,300
14/04/2026 19,400 0.3 (1.57%) 10,400 198.77 0 0 19,100 21,900 16,300
13/04/2026 19,500 0.2 (1.04%) 16,300 311.62 0 0 19,300 22,100 16,500
10/04/2026 19,100 -0.5 (-2.55%) 10,000 192.58 0 0 19,600 22,500 16,700
09/04/2026 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
08/04/2026 19,200 0.2 (1.05%) 72,100 1,388.35 0 0 19,000 21,800 16,200
07/04/2026 19,500 0.1 (0.52%) 1,100 20.95 0 0 19,400 22,300 16,500
06/04/2026 19,500 -0.2 (-1.02%) 5,000 96.97 0 0 19,700 22,600 16,800
03/04/2026 19,700 0.1 (0.51%) 1,400 27.59 0 0 19,600 22,500 16,700
02/04/2026 19,600 0.1 (0.51%) 102 2. 0 0 19,500 22,400 16,600
01/04/2026 19,700 0.1 (0.51%) 24,800 483.62 0 0 19,600 22,500 16,700
31/03/2026 19,600 -0.1 (-0.51%) 17,801 348.58 0 0 19,700 22,600 16,800
30/03/2026 19,800 0.3 (1.54%) 6,402 126.04 0 0 19,500 22,400 16,600
27/03/2026 19,600 0.1 (0.51%) 2,500 48.77 0 0 19,500 22,400 16,600
26/03/2026 19,700 0.2 (1.03%) 13,900 270.73 0 0 19,500 22,400 16,600
25/03/2026 19,500 0 (0%) 37,736 735.85 0 0 19,500 22,400 16,600
24/03/2026 19,600 0.1 (0.51%) 12,000 234.19 0 0 19,500 22,400 16,600
23/03/2026 19,600 0.1 (0.51%) 27,600 538.98 0 0 19,500 22,400 16,600
20/03/2026 19,400 0.5 (2.65%) 181,305 3,540.42 0 0 18,900 21,700 16,100
19/03/2026 19,000 -0.1 (-0.52%) 12,346 233.89 0 0 19,100 21,900 16,300
18/03/2026 19,000 0.2 (1.06%) 1,101 20.98 0 0 18,800 21,600 16,000
17/03/2026 19,000 0.2 (1.06%) 12,601 236.6 0 0 18,800 21,600 16,000

Dữ liệu lịch sử - BSC

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