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
16/07/2026 17,700 -1.7 (-8.76%) 100 1.77 0 0 19,400 21,300 17,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 127 2.66 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 -1.8 (-8.07%) 1,214 25.07 0 0 22,300 24,500 20,100
06/07/2026 22,300 -2.4 (-9.72%) 325 7.25 0 0 24,700 27,100 22,300
03/07/2026 24,700 0 (0%) 2 0.05 0 0 24,700 27,100 22,300
02/07/2026 24,700 -2.7 (-9.85%) 520 12.84 0 0 27,400 30,100 24,700
01/07/2026 27,400 0 (0%) 60 1.67 0 0 27,400 30,100 24,700
30/06/2026 27,400 0.1 (0.37%) 100 2.74 0 0 27,300 30,000 24,600
29/06/2026 27,300 0 (0%) 3 0.08 0 0 27,300 30,000 24,600
26/06/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
25/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
24/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/06/2026 27,300 0 (0%) 2 0.06 0 0 27,300 30,000 24,600
22/06/2026 27,300 0 (0%) 4 0.1 0 0 27,300 30,000 24,600
19/06/2026 27,300 0 (0%) 1 0.02 0 0 27,300 30,000 24,600
18/06/2026 27,300 2.3 (9.2%) 100 2.73 0 0 25,000 27,500 22,500
17/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
15/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
12/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
11/06/2026 25,000 0 (0%) 5 0.12 0 0 25,000 27,500 22,500
10/06/2026 25,000 0 (0%) 4 0.1 0 0 25,000 27,500 22,500
09/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
05/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
04/06/2026 25,000 2 (8.7%) 102 2.55 0 0 23,000 25,300 20,700
03/06/2026 23,000 0 (0%) 1 0.03 0 0 23,000 25,300 20,700
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
01/06/2026 23,000 0 (0%) 214 4.77 0 0 23,000 25,300 20,700
29/05/2026 23,000 -2 (-8%) 104 2.4 0 0 25,000 27,500 22,500
28/05/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
27/05/2026 25,000 0 (0%) 13 0.33 0 0 25,000 27,500 22,500
26/05/2026 25,000 0 (0%) 303 7.58 0 0 25,000 27,500 22,500
25/05/2026 25,000 -0.5 (-1.96%) 200 5.1 0 0 25,500 28,000 23,000
22/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
21/05/2026 25,500 -1 (-3.77%) 1,000 25.5 0 0 26,500 29,100 23,900
20/05/2026 26,500 0 (0%) 5 0.13 0 0 26,500 29,100 23,900
19/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/05/2026 26,500 0 (0%) 1,001 26.53 0 0 26,500 29,100 23,900
15/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/05/2026 26,500 2.3 (9.5%) 100 2.65 0 0 24,200 26,600 21,800
13/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
12/05/2026 24,200 0 (0%) 2,000 48.4 0 0 24,200 26,600 21,800
11/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
08/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
07/05/2026 24,200 0 (0%) 0 0 365,700 8,045.4 24,200 26,600 21,800
06/05/2026 24,200 0 (0%) 0 0 375,000 8,250 24,200 26,600 21,800
05/05/2026 24,200 0 (0%) 101 2.44 200,000 4,400 24,200 26,600 21,800
04/05/2026 24,200 0 (0%) 1 0.02 113,200 2,490.4 24,200 26,600 21,800
29/04/2026 24,200 2.2 (10%) 8,300 166.42 345,000 6,900 22,000 24,200 19,800
28/04/2026 22,000 0 (0%) 1 0.02 200,000 4,000 22,000 24,200 19,800
24/04/2026 22,000 -2.2 (-9.09%) 400 8.8 200,000 4,400 24,200 26,600 21,800
23/04/2026 24,200 0 (0%) 1 0.02 584,100 12,850.2 24,200 26,600 21,800
22/04/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
21/04/2026 24,200 0 (0%) 100 2.42 0 0 24,200 26,600 21,800
20/04/2026 24,200 2.2 (10%) 362 8.76 0 0 22,000 24,200 19,800
17/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/04/2026 22,000 -2.3 (-9.47%) 1,201 26.82 0 0 24,300 26,700 21,900
15/04/2026 24,300 -2.7 (-10%) 200 4.86 0 0 27,000 29,700 24,300
14/04/2026 27,000 1.3 (5.06%) 1,800 46.49 0 0 25,700 28,200 23,200
13/04/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
10/04/2026 25,700 2 (8.44%) 2,300 50.51 0 0 23,700 26,000 21,400
09/04/2026 23,700 1.8 (8.22%) 100 2.37 0 0 21,900 24,000 19,800
08/04/2026 21,900 0.5 (2.34%) 1,200 24.02 0 0 21,400 23,500 19,300
07/04/2026 21,400 1.9 (9.74%) 2,904 56.7 0 0 19,500 21,400 17,600
06/04/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/04/2026 19,500 0.3 (1.56%) 538 10.48 0 0 19,200 21,100 17,300
02/04/2026 19,200 0 (0%) 15 0.29 0 0 19,200 21,100 17,300
01/04/2026 19,200 -0.7 (-3.52%) 500 9.62 0 0 19,900 21,800 18,000
31/03/2026 19,900 -1.8 (-8.29%) 100 1.99 0 0 21,700 23,800 19,600
30/03/2026 21,700 0 (0%) 500 10.85 0 0 21,700 23,800 19,600
27/03/2026 21,700 -2.3 (-9.58%) 800 17.36 0 0 24,000 26,400 21,600
26/03/2026 24,000 2 (9.09%) 126 2.95 0 0 22,000 24,200 19,800
25/03/2026 22,000 2 (10%) 100 2.2 0 0 20,000 22,000 18,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/03/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
18/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/03/2026 22,000 1.9 (9.45%) 300 6.6 0 0 20,100 22,100 18,100
13/03/2026 20,100 -0.3 (-1.47%) 1,100 22.11 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/03/2026 20,400 -2 (-8.93%) 200 4.08 0 0 22,400 24,600 20,200
09/03/2026 22,400 -2.4 (-9.68%) 800 18.24 0 0 24,800 27,200 22,400
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/03/2026 24,800 -2.7 (-9.82%) 1,200 30.26 0 0 27,500 30,200 24,800
04/03/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
03/03/2026 27,500 1.7 (6.59%) 100 2.75 0 0 25,800 28,300 23,300
02/03/2026 25,800 2.1 (8.86%) 100 2.58 0 0 23,700 26,000 21,400
27/02/2026 23,700 2 (9.22%) 113 2.65 0 0 21,700 23,800 19,600
26/02/2026 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
23/02/2026 19,800 1.8 (10%) 1,100 21.78 0 0 18,000 19,800 16,200
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/02/2026 18,000 -0.9 (-4.76%) 160 2.93 0 0 18,900 20,700 17,100
11/02/2026 18,900 -2.1 (-10%) 100 1.89 175,100 3,326.9 21,000 23,100 18,900
10/02/2026 21,000 0 (0%) 100 2.1 200,000 3,800 21,000 23,100 18,900
09/02/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/02/2026 21,000 0.5 (2.44%) 400 8.4 0 0 20,500 22,500 18,500
05/02/2026 20,500 0 (0%) 80 1.63 0 0 20,500 22,500 18,500
04/02/2026 20,500 -2 (-8.89%) 100 2.05 0 0 22,500 24,700 20,300
03/02/2026 22,500 -2.4 (-9.64%) 100 2.25 0 0 24,900 27,300 22,500
02/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
30/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
29/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
28/01/2026 24,900 -2.6 (-9.45%) 1,400 34.73 0 0 27,500 30,200 24,800
27/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/01/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800

Dữ liệu lịch sử - BSC

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