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
29/10/2026 18,400 0.3 (1.66%) 500 8.53 0 0 18,100 19,900 16,300
28/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/10/2026 18,100 0 (0%) 17 0.31 0 0 18,100 19,900 16,300
23/10/2026 18,100 0 (0%) 1 0.02 0 0 18,100 19,900 16,300
22/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
21/10/2026 18,100 0.9 (5.23%) 500 8.53 0 0 17,200 18,900 15,500
20/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
19/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
16/10/2026 17,200 -0.1 (-0.58%) 600 9.88 0 0 17,300 19,000 15,600
15/10/2026 17,300 1.3 (8.13%) 700 11.43 0 0 16,000 17,600 14,400
14/10/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 16,700 13,700
13/10/2026 15,200 0.7 (4.83%) 3,120 41.27 0 0 14,500 15,900 13,100
12/10/2026 14,500 -1.5 (-9.38%) 492 7.3 0 0 16,000 17,600 14,400
09/10/2026 16,000 1 (6.67%) 409 6.33 0 0 15,000 16,500 13,500
08/10/2026 15,000 -1.4 (-8.54%) 100 1.5 0 0 16,400 18,000 14,800
07/10/2026 16,400 -0.1 (-0.61%) 800 12.73 0 0 16,500 18,100 14,900
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
01/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2026 16,500 0 (0%) 901 14.01 0 0 16,500 18,100 14,900
28/09/2026 16,500 -0.2 (-1.2%) 400 6.24 0 0 16,700 18,300 15,100
25/09/2026 16,700 0.3 (1.83%) 219 3.5 0 0 16,400 18,000 14,800
24/09/2026 16,400 0.2 (1.23%) 200 3.19 0 0 16,200 17,800 14,600
23/09/2026 16,200 -0.3 (-1.82%) 200 3.13 0 0 16,500 18,100 14,900
22/09/2026 16,500 1.5 (10%) 110 1.81 0 0 15,000 16,500 13,500
21/09/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
18/09/2026 15,000 -1.5 (-9.09%) 374 5.83 0 0 16,500 18,100 14,900
17/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/09/2026 16,500 -1 (-5.71%) 300 4.87 0 0 17,500 19,200 15,800
14/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
11/09/2026 17,500 1.5 (9.38%) 100 1.75 0 0 16,000 17,600 14,400
10/09/2026 16,000 -1.4 (-8.05%) 200 3.38 0 0 17,400 19,100 15,700
09/09/2026 17,400 0.4 (2.35%) 100 1.74 0 0 17,000 18,700 15,300
08/09/2026 17,000 -1 (-5.56%) 500 8.3 0 0 18,000 19,800 16,200
07/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/09/2026 18,000 1.2 (7.14%) 100 1.8 0 0 16,800 18,400 15,200
03/09/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
28/08/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
27/08/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
26/08/2026 16,800 1.2 (7.69%) 100 1.68 0 0 15,600 17,100 14,100
25/08/2026 15,600 0 (0%) 2 0.03 0 0 15,600 17,100 14,100
24/08/2026 15,600 -1.4 (-8.24%) 600 9.65 0 0 17,000 18,700 15,300
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/08/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
18/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/08/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 17,300 14,300
12/08/2026 15,800 0.5 (3.27%) 503 7.62 0 0 15,300 16,800 13,800
11/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
10/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
07/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
06/08/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
05/08/2026 15,300 1.3 (9.29%) 1,000 13.22 0 0 14,000 15,400 12,600
04/08/2026 14,000 -1 (-6.67%) 200 2.8 0 0 15,000 16,500 13,500
03/08/2026 15,000 -0.7 (-4.46%) 100 1.5 0 0 15,700 17,200 14,200
31/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
30/07/2026 15,700 -0.5 (-3.09%) 126 1.99 0 0 16,200 17,800 14,600
29/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
28/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
27/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
24/07/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 17,400 14,400
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/07/2026 15,900 -0.9 (-5.36%) 5,105 81.17 0 0 16,800 18,400 15,200
21/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
20/07/2026 16,800 0 (0%) 5 0.08 0 0 16,800 18,400 15,200
17/07/2026 16,800 0 (0%) 12 0.18 0 0 16,800 18,400 15,200
16/07/2026 16,800 0 (0%) 6 0.1 0 0 16,800 18,400 15,200
15/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
14/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
13/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/07/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/07/2026 16,800 -0.5 (-2.89%) 119 2.01 0 0 17,300 19,000 15,600
08/07/2026 17,300 1.3 (8.13%) 158 2.7 0 0 16,000 17,600 14,400
07/07/2026 16,000 0 (0%) 571 8.99 0 0 16,000 17,600 14,400
06/07/2026 16,000 -0.4 (-2.44%) 511 8.03 0 0 16,400 18,000 14,800
03/07/2026 16,400 0 (0%) 572 9.43 0 0 16,400 18,000 14,800
02/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
01/07/2026 16,400 0 (0%) 1 0.01 0 0 16,400 18,000 14,800
30/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
29/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
26/06/2026 16,400 0 (0%) 80 1.18 0 0 16,400 18,000 14,800
25/06/2026 16,400 1.1 (7.19%) 4,701 76.95 0 0 15,300 16,800 13,800
24/06/2026 15,300 1.3 (9.29%) 7,200 107.16 0 0 14,000 15,400 12,600
23/06/2026 14,000 0 (0%) 50 0.63 0 0 14,000 15,400 12,600
22/06/2026 14,000 1.1 (8.53%) 4,503 60.33 0 0 12,900 14,100 11,700
19/06/2026 12,900 0 (0%) 2,703 34.5 0 0 12,900 14,100 11,700
18/06/2026 12,900 1 (8.4%) 4,200 53.76 0 0 11,900 13,000 10,800
17/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
16/06/2026 11,900 -1 (-7.75%) 608 7.76 0 0 12,900 14,100 11,700
15/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/06/2026 12,900 1.1 (9.32%) 410 4.94 0 0 11,800 12,900 10,700
11/06/2026 11,800 0.2 (1.72%) 2,302 27.06 0 0 11,600 12,700 10,500
10/06/2026 12,300 0 (0%) 8 0.09 0 0 12,300 13,500 11,100
09/06/2026 12,300 0.9 (7.89%) 100 1.23 0 0 11,400 12,500 10,300
08/06/2026 11,400 -0.1 (-0.87%) 301 3.48 0 0 11,500 12,600 10,400
05/06/2026 11,500 -0.2 (-1.71%) 305 3.52 0 0 11,700 12,800 10,600
04/06/2026 11,700 0.2 (1.74%) 602 6.92 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 12 0.13 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
28/05/2026 11,500 0 (0%) 18 0.19 0 0 11,500 12,600 10,400
27/05/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,100 9,900
26/05/2026 11,000 -0.6 (-5.17%) 600 6.61 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.6 (5.45%) 118 1.34 0 0 11,000 12,100 9,900
22/05/2026 11,000 -0.6 (-5.17%) 100 1.1 0 0 11,600 12,700 10,500
21/05/2026 11,600 0 (0%) 415 4.81 0 0 11,600 12,700 10,500
20/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/05/2026 11,600 0 (0%) 28 0.31 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 10 0.11 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/05/2026 11,600 0 (0%) 52 0.55 0 0 11,600 12,700 10,500
13/05/2026 11,600 0 (0%) 212 2.41 0 0 11,600 12,700 10,500
12/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
11/05/2026 11,600 -0.1 (-0.85%) 200 2.28 0 0 11,700 12,800 10,600
08/05/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
07/05/2026 11,700 0 (0%) 1 0.01 0 0 11,700 12,800 10,600
06/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
05/05/2026 11,700 -0.1 (-0.85%) 300 3.51 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700

Dữ liệu lịch sử - BSC

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