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
21/10/2026 38,000 1.3 (3.54%) 2,017 76.55 0 0 36,700 42,200 31,200
20/10/2026 38,100 -0.2 (-0.52%) 2,315 88.49 0 0 38,300 44,000 32,600
19/10/2026 38,300 0 (0%) 4 0.15 0 0 38,300 44,000 32,600
16/10/2026 38,300 0 (0%) 2 0.07 0 0 38,300 44,000 32,600
15/10/2026 38,300 0.1 (0.26%) 104 3.99 0 0 38,200 43,900 32,500
14/10/2026 38,200 0 (0%) 4 0.16 0 0 38,200 43,900 32,500
13/10/2026 38,200 0.1 (0.26%) 160 6.15 0 0 38,100 43,800 32,400
12/10/2026 38,100 -0.9 (-2.31%) 6,951 264.72 0 0 39,000 44,800 33,200
09/10/2026 39,000 0 (0%) 2,902 113.18 0 0 39,000 44,800 33,200
08/10/2026 39,000 -0.5 (-1.27%) 403 15.72 0 0 39,500 45,400 33,600
07/10/2026 39,500 -0.4 (-1.%) 601 23.74 0 0 39,900 45,800 34,000
06/10/2026 40,000 1 (2.56%) 502 20.02 0 0 39,000 44,800 33,200
05/10/2026 39,000 -0.7 (-1.76%) 2,300 89.79 0 0 39,700 45,600 33,800
02/10/2026 39,700 0.3 (0.76%) 104 4.13 0 0 39,400 45,300 33,500
01/10/2026 39,900 1.1 (2.84%) 1,800 71 0 0 38,800 44,600 33,000
30/09/2026 40,000 1.5 (3.9%) 1,301 50.52 0 0 38,500 44,200 32,800
29/09/2026 38,500 0 (0%) 100 3.85 0 0 38,500 44,200 32,800
28/09/2026 38,400 0 (0%) 1,000 38.48 0 0 38,400 44,100 32,700
25/09/2026 38,400 0 (0%) 800 30.72 0 0 38,400 44,100 32,700
24/09/2026 38,400 0 (0%) 700 26.88 0 0 38,400 44,100 32,700
23/09/2026 38,400 0 (0%) 800 30.69 0 0 38,400 44,100 32,700
22/09/2026 38,400 0 (0%) 1,000 38.4 0 0 38,400 44,100 32,700
21/09/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
18/09/2026 38,400 0 (0%) 1,900 73.05 0 0 38,400 44,100 32,700
17/09/2026 38,400 0 (0%) 1,629 62.56 0 0 38,400 44,100 32,700
16/09/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
15/09/2026 38,400 0 (0%) 12 0.46 0 0 38,400 44,100 32,700
14/09/2026 38,400 0 (0%) 335 12.87 0 0 38,400 44,100 32,700
11/09/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
10/09/2026 38,500 0.1 (0.26%) 900 34.57 0 0 38,400 44,100 32,700
09/09/2026 38,800 0.3 (0.78%) 4,324 165.93 0 0 38,500 44,200 32,800
08/09/2026 38,800 0 (0%) 901 34.73 0 0 38,800 44,600 33,000
07/09/2026 38,800 0 (0%) 500 19.4 0 0 38,800 44,600 33,000
04/09/2026 38,900 0.2 (0.52%) 500 19.42 0 0 38,700 44,500 32,900
03/09/2026 38,800 0 (0%) 2,072 80.1 0 0 38,800 44,600 33,000
28/08/2026 39,000 0.5 (1.3%) 1,600 62.1 0 0 38,500 44,200 32,800
27/08/2026 38,500 0.2 (0.52%) 150 5.85 0 0 38,300 44,000 32,600
26/08/2026 38,500 -0.6 (-1.53%) 2,900 110.95 0 0 39,100 44,900 33,300
25/08/2026 39,700 0 (0%) 800 31.28 0 0 39,700 45,600 33,800
24/08/2026 39,000 0.7 (1.83%) 1,401 55.64 0 0 38,300 44,000 32,600
21/08/2026 38,500 0 (0%) 200 7.65 0 0 38,500 44,200 32,800
20/08/2026 38,500 0 (0%) 900 34.65 0 0 38,500 44,200 32,800
19/08/2026 38,600 0.1 (0.26%) 300 11.56 0 0 38,500 44,200 32,800
18/08/2026 38,500 0 (0%) 100 3.85 0 0 38,500 44,200 32,800
17/08/2026 38,000 -0.6 (-1.55%) 1,100 42.3 0 0 38,600 44,300 32,900
14/08/2026 38,600 0 (0%) 802 30.95 0 0 38,600 44,300 32,900
13/08/2026 38,600 0.1 (0.26%) 100 3.86 0 0 38,500 44,200 32,800
12/08/2026 38,500 0.5 (1.32%) 3,106 119.57 0 0 38,000 43,700 32,300
11/08/2026 38,000 -0.5 (-1.3%) 7,600 288.93 0 0 38,500 44,200 32,800
10/08/2026 38,500 4.2 (12.24%) 3,600 138.6 0 0 34,300 39,400 29,200
07/08/2026 38,500 0 (0%) 10,600 363.59 0 0 38,500 44,200 32,800
06/08/2026 38,500 0.1 (0.26%) 1,200 46.2 0 0 38,400 44,100 32,700
05/08/2026 38,400 0 (0%) 3,907 150.13 0 0 38,400 44,100 32,700
04/08/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/08/2026 38,500 -0.3 (-0.77%) 1,900 72.92 0 0 38,800 44,600 33,000
31/07/2026 38,500 -0.4 (-1.03%) 3,400 131.75 0 0 38,900 44,700 33,100
30/07/2026 38,900 0.4 (1.04%) 400 15.56 0 0 38,500 44,200 32,800
29/07/2026 38,500 0 (0%) 1,600 61.6 0 0 38,500 44,200 32,800
28/07/2026 38,500 -0.8 (-2.04%) 200 7.7 0 0 39,300 45,100 33,500
27/07/2026 38,500 -0.7 (-1.79%) 1,800 70.8 0 0 39,200 45,000 33,400
24/07/2026 39,100 -0.9 (-2.25%) 1,500 58.85 0 0 40,000 46,000 34,000
23/07/2026 40,000 0 (0%) 900 35.99 0 0 40,000 46,000 34,000
22/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/07/2026 40,000 -0.1 (-0.25%) 105 4.2 0 0 40,100 46,100 34,100
17/07/2026 40,000 1.4 (3.63%) 402 16.11 0 0 38,600 44,300 32,900
16/07/2026 38,500 -0.6 (-1.53%) 1,201 46.35 0 0 39,100 44,900 33,300
15/07/2026 39,100 -0.3 (-0.76%) 2,002 78.27 0 0 39,400 45,300 33,500
14/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
13/07/2026 39,300 -0.9 (-2.24%) 500 19.71 0 0 40,200 46,200 34,200
10/07/2026 40,200 1.3 (3.34%) 100 4.02 0 0 38,900 44,700 33,100
09/07/2026 38,800 -0.2 (-0.51%) 2,303 89.56 0 0 39,000 44,800 33,200
08/07/2026 39,000 0.3 (0.78%) 1,100 42.9 0 0 38,700 44,500 32,900
07/07/2026 38,500 -1.6 (-3.99%) 1,100 42.55 0 0 40,100 46,100 34,100
06/07/2026 40,400 1 (2.54%) 300 12.02 0 0 39,400 45,300 33,500
03/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/07/2026 39,400 0 (0%) 100 3.94 0 0 39,400 45,300 33,500
01/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
30/06/2026 40,000 1.1 (2.83%) 1,000 39.39 0 0 38,900 44,700 33,100
29/06/2026 38,900 0 (0%) 700 27.23 0 0 38,900 44,700 33,100
26/06/2026 38,900 0 (0%) 400 15.56 0 0 38,900 44,700 33,100
25/06/2026 38,900 0.1 (0.26%) 207 8.05 0 0 38,800 44,600 33,000
24/06/2026 38,000 -1.8 (-4.52%) 5,224 202.86 0 0 39,800 45,700 33,900
23/06/2026 39,800 0.3 (0.76%) 100 3.98 0 0 39,500 45,400 33,600
22/06/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
19/06/2026 39,400 0 (0%) 759 29.96 0 0 39,400 45,300 33,500
18/06/2026 39,400 0 (0%) 200 7.88 0 0 39,400 45,300 33,500
17/06/2026 39,400 -0.2 (-0.51%) 300 11.83 0 0 39,600 45,500 33,700
16/06/2026 39,600 0.6 (1.54%) 700 27.73 0 0 39,000 44,800 33,200
15/06/2026 39,000 -0.2 (-0.51%) 2,500 97.59 0 0 39,200 45,000 33,400
12/06/2026 39,700 -0.2 (-0.5%) 2,400 93.98 0 0 39,900 45,800 34,000
11/06/2026 39,800 -0.2 (-0.5%) 400 15.97 0 0 40,000 46,000 34,000
10/06/2026 40,000 0 (0%) 300 12 0 0 40,000 46,000 34,000
09/06/2026 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
08/06/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
05/06/2026 40,000 0 (0%) 603 24.12 0 0 40,000 46,000 34,000
04/06/2026 40,000 0.7 (1.78%) 500 20 0 0 39,300 45,100 33,500
03/06/2026 39,500 -0.8 (-1.99%) 1,906 74.96 0 0 40,300 46,300 34,300
02/06/2026 40,000 0.2 (0.5%) 217 8.73 0 0 39,800 45,700 33,900
01/06/2026 40,100 0 (0%) 4,476 178.3 0 0 40,100 46,100 34,100
29/05/2026 40,100 2.2 (5.8%) 500 20.05 0 0 37,900 43,500 32,300
28/05/2026 40,000 -0.5 (-1.23%) 4,510 171.06 0 0 40,500 46,500 34,500
27/05/2026 40,500 0 (0%) 1,301 52.69 0 0 40,500 46,500 34,500
26/05/2026 40,500 0.5 (1.25%) 300 12.15 0 0 40,000 46,000 34,000
25/05/2026 40,000 -0.5 (-1.23%) 10,000 400.08 0 0 40,500 46,500 34,500
22/05/2026 40,500 -0.4 (-0.98%) 900 36.45 0 0 40,900 47,000 34,800
21/05/2026 40,900 0.8 (2.%) 200 8.18 0 0 40,100 46,100 34,100
20/05/2026 40,100 0 (0%) 4,500 180.44 0 0 40,100 46,100 34,100
19/05/2026 40,300 -0.1 (-0.25%) 2,300 92.27 0 0 40,400 46,400 34,400
18/05/2026 40,200 -1.2 (-2.9%) 10,464 422.33 0 0 41,400 47,600 35,200
15/05/2026 41,300 0 (0%) 200 8.27 0 0 41,300 47,400 35,200
14/05/2026 41,300 0 (0%) 100 4.13 0 0 41,300 47,400 35,200
13/05/2026 41,200 -0.5 (-1.2%) 1,100 45.47 0 0 41,700 47,900 35,500
12/05/2026 41,700 -0.2 (-0.48%) 100 4.17 0 0 41,900 48,100 35,700
11/05/2026 41,900 0.4 (0.96%) 400 16.76 0 0 41,500 47,700 35,300
08/05/2026 41,500 0.4 (0.97%) 264 10.89 0 0 41,100 47,200 35,000
07/05/2026 40,600 -0.6 (-1.46%) 400 16.45 0 0 41,200 47,300 35,100
06/05/2026 41,300 0 (0%) 400 16.49 0 0 41,300 47,400 35,200
05/05/2026 41,300 -0.4 (-0.96%) 200 8.26 0 0 41,700 47,900 35,500
04/05/2026 41,600 0 (0%) 200 8.34 0 0 41,600 47,800 35,400
29/04/2026 41,800 -0.2 (-0.48%) 1,801 74.98 0 0 42,000 48,300 35,700
28/04/2026 42,000 -0.4 (-0.94%) 2,000 84 0 0 42,400 48,700 36,100
24/04/2026 42,400 0.5 (1.19%) 119 5.04 0 0 41,900 48,100 35,700
23/04/2026 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
22/04/2026 41,600 -0.5 (-1.19%) 300 12.56 0 0 42,100 48,400 35,800
21/04/2026 42,000 -0.5 (-1.18%) 501 21.08 0 0 42,500 48,800 36,200

Dữ liệu lịch sử - BSC

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