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
15/09/2026 30,000 -1.3 (-4.15%) 7,900 239.79 0 0 31,300 33,450 29,150
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 33,450 29,150
11/09/2026 31,300 -0.1 (-0.32%) 900 27.59 0 0 31,400 33,550 29,250
10/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
04/09/2026 31,400 0.05 (0.16%) 500 15.53 0 0 31,350 33,500 29,200
03/09/2026 31,350 0.05 (0.16%) 200 6.28 0 0 31,300 33,450 29,150
28/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
27/08/2026 31,300 0 (0%) 5,600 167.8 0 0 31,300 33,450 29,150
26/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
25/08/2026 31,300 -0.1 (-0.32%) 200 6.26 0 0 31,400 33,550 29,250
24/08/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/08/2026 31,400 0 (0%) 100 3.14 0 0 31,400 33,550 29,250
20/08/2026 31,400 0.3 (0.96%) 4,200 128.48 0 0 31,100 33,250 28,950
19/08/2026 31,100 -0.9 (-2.81%) 1,000 31.1 0 0 32,000 34,200 29,800
18/08/2026 32,000 1 (3.23%) 100 3.2 0 0 31,000 33,150 28,850
17/08/2026 31,000 -0.7 (-2.21%) 900 27.9 0 0 31,700 33,900 29,500
14/08/2026 31,700 -0.15 (-0.47%) 200 6.34 0 0 31,850 34,050 29,650
13/08/2026 31,850 0 (0%) 400 12.73 0 0 31,850 34,050 29,650
12/08/2026 31,850 0.85 (2.74%) 200 6.29 0 0 31,000 33,150 28,850
11/08/2026 31,000 -0.85 (-2.67%) 600 18.6 0 0 31,850 34,050 29,650
10/08/2026 31,850 -0.05 (-0.16%) 2,100 64.03 0 0 31,900 34,100 29,700
07/08/2026 31,900 1.2 (3.91%) 3,800 116.21 0 0 30,700 32,800 28,600
06/08/2026 30,700 -1.25 (-3.91%) 300 9.21 0 0 31,950 34,150 29,750
05/08/2026 31,950 0.35 (1.11%) 200 6.36 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 1,000 31.08 0 0 31,750 33,950 29,550
03/08/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
31/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
30/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.15 (-0.47%) 1,000 30.67 0 0 31,900 34,100 29,700
28/07/2026 31,900 1.3 (4.25%) 100 3.19 0 0 30,600 32,700 28,500
27/07/2026 30,600 -1.3 (-4.08%) 2,100 64.11 0 0 31,900 34,100 29,700
24/07/2026 31,900 0.1 (0.31%) 300 9.49 0 0 31,800 34,000 29,600
23/07/2026 31,800 -0.1 (-0.31%) 100 3.18 0 0 31,900 34,100 29,700
22/07/2026 31,900 1.3 (4.25%) 1,100 33.79 0 0 30,600 32,700 28,500
21/07/2026 30,600 -1.3 (-4.08%) 1,200 36.87 0 0 31,900 34,100 29,700
20/07/2026 31,900 0 (0%) 400 12.43 0 0 31,900 34,100 29,700
17/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 34,100 29,700
16/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
15/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
14/07/2026 31,900 -0.5 (-1.54%) 500 15.69 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.6 (-1.82%) 4,700 145.51 0 0 33,000 35,300 30,700
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/07/2026 33,000 1 (3.13%) 700 22.06 0 0 32,000 34,200 29,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/07/2026 32,000 0.75 (2.4%) 2,800 86.83 0 0 31,250 33,400 29,100
30/06/2026 31,250 -1.05 (-3.25%) 1,500 45.84 0 0 32,300 34,550 30,050
29/06/2026 32,300 -0.15 (-0.46%) 1,100 33.73 0 0 32,450 34,700 30,200
26/06/2026 32,450 -0.05 (-0.15%) 5,700 172.93 0 0 32,500 34,750 30,250
25/06/2026 32,500 1.6 (5.18%) 5,300 164.35 0 0 30,900 33,050 28,750
24/06/2026 30,900 -0.6 (-1.9%) 500 15.45 0 0 31,500 33,700 29,300
23/06/2026 31,500 1.25 (4.13%) 1,700 52.89 0 0 30,250 32,350 28,150
22/06/2026 31,650 0 (0%) 2,600 81.42 0 0 31,650 33,850 29,450
19/06/2026 31,650 0.25 (0.8%) 500 15.83 0 0 31,400 33,550 29,250
18/06/2026 31,400 -0.25 (-0.79%) 2,800 88.57 0 0 31,650 33,850 29,450
17/06/2026 31,650 -0.05 (-0.16%) 1,800 56.44 0 0 31,700 33,900 29,500
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 33,900 29,500
15/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 33,900 29,500
12/06/2026 31,700 0 (0%) 300 9.36 0 0 31,700 33,900 29,500
11/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
10/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
09/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
08/06/2026 31,700 0 (0%) 600 19.02 0 0 31,700 33,900 29,500
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
04/06/2026 31,700 0 (0%) 900 27.89 0 0 31,700 33,900 29,500
03/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
02/06/2026 31,700 -0.1 (-0.31%) 1,000 31.7 0 0 31,800 34,000 29,600
01/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
29/05/2026 31,800 0 (0%) 100 3.18 0 0 31,800 34,000 29,600
28/05/2026 31,800 0.8 (2.58%) 1,900 59.22 0 0 31,000 33,150 28,850
27/05/2026 31,000 -1 (-3.13%) 300 9.3 0 0 32,000 34,200 29,800
26/05/2026 32,000 0 (0%) 200 6.28 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.3 (-0.93%) 600 18.64 0 0 32,300 34,550 30,050
22/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
21/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
20/05/2026 32,300 0.2 (0.62%) 600 19.38 0 0 32,100 34,300 29,900
19/05/2026 32,100 -0.25 (-0.77%) 1,000 32.1 0 0 32,350 34,600 30,100
18/05/2026 32,350 -0.15 (-0.46%) 300 9.54 0 0 32,500 34,750 30,250
15/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/05/2026 32,500 0.1 (0.31%) 800 25.34 0 0 32,400 34,650 30,150
13/05/2026 32,400 -1.4 (-4.14%) 1,300 41.4 0 0 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/05/2026 33,800 1.3 (4%) 200 6.76 0 0 32,500 34,750 30,250
08/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/05/2026 32,500 -0.4 (-1.22%) 3,100 98.78 0 0 32,900 35,200 30,600
06/05/2026 32,900 0.3 (0.92%) 2,100 67.51 0 0 32,600 34,850 30,350
05/05/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/05/2026 32,600 -0.4 (-1.21%) 100 3.26 0 0 33,000 35,300 30,700
29/04/2026 33,000 0 (0%) 500 16.5 0 0 33,000 35,300 30,700
28/04/2026 33,000 0.3 (0.92%) 2,800 89.09 0 0 32,700 34,950 30,450
24/04/2026 32,700 -0.3 (-0.91%) 600 18.87 0 0 33,000 35,300 30,700
23/04/2026 33,000 0.15 (0.46%) 3,000 96.19 0 0 32,850 35,100 30,600
22/04/2026 32,850 -0.15 (-0.45%) 3,800 123.14 0 0 33,000 35,300 30,700
21/04/2026 33,000 0.5 (1.54%) 1,500 48.24 0 0 32,500 34,750 30,250
20/04/2026 32,500 0 (0%) 3,500 115.93 0 0 32,500 34,750 30,250
17/04/2026 32,500 -0.05 (-0.15%) 100 3.25 0 0 32,550 34,800 30,300
16/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
15/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
14/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
13/04/2026 32,550 -0.15 (-0.46%) 200 6.37 0 0 32,700 34,950 30,450
10/04/2026 32,700 0 (0%) 0 0 0 0 32,700 34,950 30,450
09/04/2026 32,700 0.7 (2.19%) 2,900 91.12 0 0 32,000 34,200 29,800
08/04/2026 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
07/04/2026 32,000 1.1 (3.56%) 900 28.03 0 0 30,900 33,050 28,750
06/04/2026 30,900 -1.5 (-4.63%) 100 3.09 0 0 32,400 34,650 30,150
03/04/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
02/04/2026 32,400 0.5 (1.57%) 400 12.78 0 0 31,900 34,100 29,700
01/04/2026 31,900 -0.55 (-1.69%) 1,200 38.89 0 0 32,450 34,700 30,200
31/03/2026 32,450 -0.05 (-0.15%) 2,600 79.62 0 0 32,500 34,750 30,250
30/03/2026 32,500 -0.15 (-0.46%) 100 3.25 0 0 32,650 34,900 30,400
27/03/2026 32,650 -0.15 (-0.46%) 400 13.02 0 0 32,800 35,050 30,550
26/03/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
25/03/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
24/03/2026 32,800 0.8 (2.5%) 200 6.35 0 0 32,000 34,200 29,800
23/03/2026 32,000 -0.55 (-1.69%) 2,100 64.45 0 0 32,550 34,800 30,300
20/03/2026 32,550 -0.15 (-0.46%) 1,100 33.81 0 0 32,700 34,950 30,450
19/03/2026 32,700 -0.05 (-0.15%) 7,100 221.97 0 0 32,750 35,000 30,500
18/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
17/03/2026 32,750 0 (0%) 300 9.82 0 0 32,750 35,000 30,500
16/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500

Dữ liệu lịch sử - BSC

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