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 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/09/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300
14/09/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/09/2026 12,100 0.5 (4.31%) 100 1.21 0 0 11,600 13,300 9,900
10/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/09/2026 11,600 0.5 (4.5%) 100 1.16 0 0 11,100 12,700 9,500
04/09/2026 10,900 -0.2 (-1.8%) 3,500 38.69 0 0 11,100 12,700 9,500
03/09/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
28/08/2026 11,000 -0.9 (-7.56%) 1,600 17.79 0 0 11,900 13,600 10,200
27/08/2026 11,900 0.8 (7.21%) 1,100 13.09 0 0 11,100 12,700 9,500
26/08/2026 11,100 -0.1 (-0.89%) 1,786 19.82 0 0 11,200 12,800 9,600
25/08/2026 11,100 -0.2 (-1.77%) 2,100 23.61 0 0 11,300 12,900 9,700
24/08/2026 11,800 0.4 (3.51%) 1,601 18.11 0 0 11,400 13,100 9,700
21/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/08/2026 11,300 -0.1 (-0.88%) 3,501 39.78 0 0 11,400 13,100 9,700
19/08/2026 11,900 -0.1 (-0.83%) 600 6.84 0 0 12,000 13,800 10,200
18/08/2026 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,900 9,700
17/08/2026 11,300 -1.1 (-8.87%) 4,100 46.37 0 0 12,400 14,200 10,600
14/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 2 0.03 0 0 12,400 14,200 10,600
12/08/2026 12,400 0.7 (5.98%) 100 1.24 0 0 11,700 13,400 10,000
11/08/2026 11,300 0.1 (0.89%) 200 2.33 0 0 11,200 12,800 9,600
10/08/2026 11,100 -0.3 (-2.63%) 2,101 23.44 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 1,000 11.4 0 0 11,400 13,100 9,700
06/08/2026 11,300 0 (0%) 4,228 48.02 0 0 11,300 12,900 9,700
05/08/2026 11,300 -1.1 (-8.87%) 802 9.05 0 0 12,400 14,200 10,600
04/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
03/08/2026 12,300 1 (8.85%) 1,420 17.56 0 0 11,300 12,900 9,700
31/07/2026 11,000 -1.6 (-12.7%) 8,000 90.57 0 0 12,600 14,400 10,800
30/07/2026 12,600 0.3 (2.44%) 119 1.5 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
28/07/2026 11,900 -0.4 (-3.25%) 200 2.46 0 0 12,300 14,100 10,500
27/07/2026 12,000 -1 (-7.69%) 600 7.37 0 0 13,000 14,900 11,100
24/07/2026 12,700 -0.3 (-2.31%) 400 5.18 0 0 13,000 14,900 11,100
23/07/2026 13,500 -0.1 (-0.74%) 900 11.67 0 0 13,600 15,600 11,600
22/07/2026 12,900 -0.6 (-4.44%) 1,200 16.37 0 0 13,500 15,500 11,500
21/07/2026 13,500 1.6 (13.45%) 151 1.92 0 0 11,900 13,600 10,200
20/07/2026 11,900 -2.1 (-15%) 52,100 620.67 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/07/2026 14,000 0 (0%) 35 0.49 0 0 14,000 16,100 11,900
14/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/07/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
10/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
09/07/2026 14,000 0.2 (1.45%) 105 1.47 0 0 13,800 15,800 11,800
08/07/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
07/07/2026 13,800 -0.1 (-0.72%) 500 6.91 0 0 13,900 15,900 11,900
06/07/2026 13,900 -0.1 (-0.71%) 600 8.34 0 0 14,000 16,100 11,900
03/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/07/2026 14,400 0.4 (2.86%) 1,353 18.91 0 0 14,000 16,100 11,900
01/07/2026 14,000 0 (0%) 705 9.87 0 0 14,000 16,100 11,900
30/06/2026 14,000 -0.4 (-2.78%) 610 8.54 0 0 14,400 16,500 12,300
29/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/06/2026 14,400 0 (0%) 10 0.12 0 0 14,400 16,500 12,300
25/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
24/06/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/06/2026 14,300 0 (0%) 57 0.82 0 0 14,300 16,400 12,200
19/06/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
18/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/06/2026 14,300 0.7 (5.15%) 100 1.43 0 0 13,600 15,600 11,600
16/06/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
15/06/2026 13,600 0 (0%) 5,100 69.44 0 0 13,600 15,600 11,600
12/06/2026 14,200 -0.1 (-0.7%) 303 4.13 0 0 14,300 16,400 12,200
11/06/2026 14,300 0 (0%) 4 0.06 0 0 14,300 16,400 12,200
10/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/06/2026 14,500 0.8 (5.84%) 1,300 18.58 0 0 13,700 15,700 11,700
08/06/2026 13,600 0 (0%) 307 4.21 0 0 13,600 15,600 11,600
05/06/2026 14,500 -0.4 (-2.68%) 700 9.52 0 0 14,900 17,100 12,700
04/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
03/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
02/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/05/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
27/05/2026 15,000 0.8 (5.63%) 900 13.37 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
22/05/2026 14,200 0.1 (0.71%) 400 5.67 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
20/05/2026 14,100 -0.8 (-5.37%) 1,000 14.11 0 0 14,900 17,100 12,700
19/05/2026 14,900 0 (0%) 37 0.55 0 0 14,900 17,100 12,700
18/05/2026 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
13/05/2026 14,700 -0.1 (-0.68%) 104 1.53 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.1 (0.68%) 114 1.69 0 0 14,700 16,900 12,500
11/05/2026 15,000 -0.3 (-1.96%) 300 4.42 0 0 15,300 17,500 13,100
08/05/2026 15,300 0.5 (3.38%) 328 5.02 0 0 14,800 17,000 12,600
07/05/2026 15,200 0.7 (4.83%) 642 9.53 0 0 14,500 16,600 12,400
06/05/2026 14,500 -0.3 (-2.03%) 112 1.63 0 0 14,800 17,000 12,600
05/05/2026 14,800 0.5 (3.5%) 101 1.5 0 0 14,300 16,400 12,200
04/05/2026 14,400 -1.1 (-7.1%) 309 4.44 0 0 15,500 17,800 13,200
29/04/2026 15,000 0.6 (4.17%) 232 3.55 0 0 14,400 16,500 12,300
28/04/2026 14,400 -0.1 (-0.69%) 1,810 26.01 0 0 14,500 16,600 12,400
24/04/2026 14,800 -0.1 (-0.67%) 1,600 23.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.5 (3.47%) 607 9.05 0 0 14,400 16,500 12,300
22/04/2026 14,400 -1 (-6.49%) 210 3.03 0 0 15,400 17,700 13,100
21/04/2026 15,400 0 (0%) 10 0.15 0 0 15,400 17,700 13,100
20/04/2026 15,400 0.6 (4.05%) 100 1.54 0 0 14,800 17,000 12,600
17/04/2026 15,100 0.6 (4.14%) 701 10.35 0 0 14,500 16,600 12,400
16/04/2026 15,200 -1.1 (-6.75%) 4,700 68.19 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 6 0.09 0 0 16,300 18,700 13,900
14/04/2026 15,300 0.9 (6.25%) 76,200 1,241.09 0 0 14,400 16,500 12,300
13/04/2026 14,000 -0.5 (-3.45%) 900 12.96 0 0 14,500 16,600 12,400
10/04/2026 14,000 -0.4 (-2.78%) 202 2.93 0 0 14,400 16,500 12,300
09/04/2026 14,800 -0.3 (-1.99%) 12,900 185.12 0 0 15,100 17,300 12,900
08/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/04/2026 15,000 1 (7.14%) 300 4.53 0 0 14,000 16,100 11,900
03/04/2026 15,200 -0.1 (-0.65%) 5,700 79.66 0 0 15,300 17,500 13,100
02/04/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
01/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 17,100 12,700
31/03/2026 15,000 0.4 (2.74%) 5,600 83.23 0 0 14,600 16,700 12,500
30/03/2026 14,600 -0.4 (-2.67%) 100 1.46 0 0 15,000 17,200 12,800
27/03/2026 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
26/03/2026 15,000 0.5 (3.45%) 600 8.8 0 0 14,500 16,600 12,400
25/03/2026 15,100 0.1 (0.67%) 1,400 20.36 0 0 15,000 17,200 12,800
24/03/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
23/03/2026 14,800 -0.2 (-1.33%) 700 10.36 0 0 15,000 17,200 12,800
20/03/2026 15,400 0.8 (5.48%) 200 3 0 0 14,600 16,700 12,500
19/03/2026 15,000 0.1 (0.67%) 511 7.47 0 0 14,900 17,100 12,700
18/03/2026 15,000 0 (0%) 1,400 20.8 0 0 15,000 17,200 12,800
17/03/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
16/03/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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