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 22,600 1.2 (5.61%) 0 0 0 0 21,400 24,600 18,200
28/10/2026 22,600 0.1 (0.44%) 950 21.52 0 0 22,500 25,800 19,200
27/10/2026 23,000 1.9 (9.%) 283 6.33 0 0 21,100 24,200 18,000
26/10/2026 21,700 -0.2 (-0.91%) 855 18.07 0 0 21,900 25,100 18,700
23/10/2026 22,000 0 (0%) 1,035 22.69 0 0 22,000 25,300 18,700
22/10/2026 21,900 -0.2 (-0.9%) 306 6.72 0 0 22,100 25,400 18,800
21/10/2026 22,900 2.9 (14.5%) 378 8.18 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 803 16.06 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 42 0.84 0 0 20,000 23,000 17,000
16/10/2026 20,000 0.1 (0.5%) 949 18.97 0 0 19,900 22,800 17,000
15/10/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/10/2026 19,900 0 (0%) 4 0.08 0 0 19,900 22,800 17,000
13/10/2026 19,900 0 (0%) 200 3.98 0 0 19,900 22,800 17,000
12/10/2026 19,800 -0.2 (-1%) 286 5.69 0 0 20,000 23,000 17,000
09/10/2026 20,000 0 (0%) 5 0.1 0 0 20,000 23,000 17,000
08/10/2026 20,000 -0.4 (-1.96%) 2,200 44.08 0 0 20,400 23,400 17,400
07/10/2026 20,400 -0.4 (-1.92%) 683 13.96 0 0 20,800 23,900 17,700
06/10/2026 20,500 1.1 (5.67%) 341 7.07 0 0 19,400 22,300 16,500
05/10/2026 19,400 0 (0%) 28 0.53 0 0 19,400 22,300 16,500
02/10/2026 19,000 -1.8 (-8.65%) 601 11.64 0 0 20,800 23,900 17,700
01/10/2026 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
30/09/2026 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
29/09/2026 20,600 0 (0%) 300 6.24 0 0 20,600 23,600 17,600
28/09/2026 20,600 -0.2 (-0.96%) 103 2.12 0 0 20,800 23,900 17,700
25/09/2026 20,600 0 (0%) 300 6.24 0 0 20,600 23,600 17,600
24/09/2026 20,600 0 (0%) 188 3.87 0 0 20,600 23,600 17,600
23/09/2026 20,500 -0.3 (-1.44%) 937 19.29 0 0 20,800 23,900 17,700
22/09/2026 20,800 0 (0%) 413 8.59 0 0 20,800 23,900 17,700
21/09/2026 20,800 0 (0%) 10 0.21 0 0 20,800 23,900 17,700
18/09/2026 20,800 -0.6 (-2.8%) 639 13.3 0 0 21,400 24,600 18,200
17/09/2026 20,700 0 (0%) 360 7.69 0 0 20,700 23,800 17,600
16/09/2026 20,700 0.1 (0.49%) 610 12.61 0 0 20,600 23,600 17,600
15/09/2026 20,600 0 (0%) 300 6.18 0 0 20,600 23,600 17,600
14/09/2026 20,600 -2.3 (-10.04%) 394 8.67 0 0 22,900 26,300 19,500
11/09/2026 22,900 1.9 (9.05%) 235 5.25 0 0 21,000 24,100 17,900
10/09/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/09/2026 21,000 0 (0%) 7 0.15 0 0 21,000 24,100 17,900
08/09/2026 21,000 0.7 (3.45%) 290 6.06 0 0 20,300 23,300 17,300
07/09/2026 20,500 0.4 (1.99%) 332 6.75 0 0 20,100 23,100 17,100
04/09/2026 20,100 0.1 (0.5%) 304 6.11 0 0 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 317 6.34 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 240 4.68 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 1,220 24.46 0 0 20,000 23,000 17,000
26/08/2026 20,000 -1.1 (-5.21%) 197 4.03 0 0 21,100 24,200 18,000
25/08/2026 21,100 0 (0%) 647 13.65 0 0 21,100 24,200 18,000
24/08/2026 21,100 -3.7 (-14.92%) 16,630 351.03 0 0 24,800 28,500 21,100
21/08/2026 25,100 0 (0%) 1,208 29.49 0 0 25,100 28,800 21,400
20/08/2026 25,100 0 (0%) 3 0.06 0 0 25,100 28,800 21,400
19/08/2026 25,100 0 (0%) 2 0.04 0 0 25,100 28,800 21,400
18/08/2026 25,100 0 (0%) 1 0.02 0 0 25,100 28,800 21,400
17/08/2026 25,100 0 (0%) 7 0.15 0 0 25,100 28,800 21,400
14/08/2026 25,100 0 (0%) 3 0.06 0 0 25,100 28,800 21,400
13/08/2026 25,100 0 (0%) 26 0.59 0 0 25,100 28,800 21,400
12/08/2026 25,100 0 (0%) 85 2.04 0 0 25,100 28,800 21,400
11/08/2026 25,100 0 (0%) 134 3.19 0 0 25,100 28,800 21,400
10/08/2026 24,800 2.8 (12.73%) 392 9.37 0 0 22,000 25,300 18,700
07/08/2026 22,000 2.5 (12.82%) 257 5.65 0 0 19,500 22,400 16,600
06/08/2026 22,000 2 (10%) 1,463 28.67 0 0 20,000 23,000 17,000
05/08/2026 20,000 0 (0%) 8 0.16 0 0 20,000 23,000 17,000
04/08/2026 19,000 -0.3 (-1.55%) 332 6.68 0 0 19,300 22,100 16,500
03/08/2026 19,300 0.3 (1.58%) 145 2.79 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 39 0.75 0 0 19,000 21,800 16,200
30/07/2026 18,700 0.1 (0.54%) 603 11.46 0 0 18,600 21,300 15,900
29/07/2026 18,600 0 (0%) 310 5.77 0 0 18,600 21,300 15,900
28/07/2026 18,600 0 (0%) 16 0.29 0 0 18,600 21,300 15,900
27/07/2026 18,600 0 (0%) 1,025 19.06 0 0 18,600 21,300 15,900
24/07/2026 18,600 -1.8 (-8.82%) 500 9.3 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
22/07/2026 20,400 0 (0%) 7 0.14 0 0 20,400 23,400 17,400
21/07/2026 20,400 -1.3 (-5.99%) 1,021 20.79 0 0 21,700 24,900 18,500
20/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
17/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
16/07/2026 21,700 -2.3 (-9.58%) 722 15.67 0 0 24,000 27,600 20,400
15/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 40 1. 0 0 24,000 27,600 20,400
13/07/2026 24,000 2.3 (10.6%) 453 10.64 0 0 21,700 24,900 18,500
10/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
09/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 102 2.21 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
06/07/2026 21,700 0 (0%) 304 6.6 0 0 21,700 24,900 18,500
03/07/2026 21,700 0 (0%) 19 0.42 0 0 21,700 24,900 18,500
02/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
01/07/2026 21,800 -3.4 (-13.49%) 538 11.66 0 0 25,200 28,900 21,500
30/06/2026 25,200 0 (0%) 13 0.33 0 0 25,200 28,900 21,500
29/06/2026 30,000 2.6 (9.49%) 619 16.06 0 0 27,400 31,500 23,300
26/06/2026 27,400 0 (0%) 1,416 38.79 0 0 27,400 31,500 23,300
25/06/2026 29,100 -0.1 (-0.34%) 600 16.41 0 0 29,200 33,500 24,900
24/06/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
23/06/2026 29,200 0 (0%) 2 0.05 0 0 29,200 33,500 24,900
22/06/2026 29,200 0 (0%) 10 0.27 0 0 29,200 33,500 24,900
19/06/2026 28,400 0 (0%) 210 6.12 0 0 28,400 32,600 24,200
18/06/2026 28,100 -0.1 (-0.35%) 1,641 46.61 0 0 28,200 32,400 24,000
17/06/2026 28,000 1.3 (4.87%) 1,569 44.62 0 0 26,700 30,700 22,700
16/06/2026 28,300 3.6 (14.57%) 879 23.56 0 0 24,700 28,400 21,000
15/06/2026 24,000 -1.5 (-5.88%) 590 14.52 0 0 25,500 29,300 21,700
12/06/2026 25,500 -0.5 (-1.92%) 1,104 28.15 0 0 26,000 29,900 22,100
11/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
10/06/2026 26,000 0.2 (0.78%) 100 2.6 0 0 25,800 29,600 22,000
09/06/2026 26,500 1.3 (5.16%) 267 6.8 0 0 25,200 28,900 21,500
08/06/2026 25,000 0.6 (2.46%) 429 10.83 0 0 24,400 28,000 20,800
05/06/2026 23,500 0.6 (2.62%) 3,212 78.37 0 0 22,900 26,300 19,500
04/06/2026 22,500 0.4 (1.81%) 2,811 64.38 0 0 22,100 25,400 18,800
03/06/2026 21,900 -1 (-4.37%) 410 9.04 0 0 22,900 26,300 19,500
02/06/2026 22,500 -0.5 (-2.17%) 200 4.57 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 28 0.6 0 0 23,000 26,400 19,600
28/05/2026 22,900 0.4 (1.78%) 417 9.58 0 0 22,500 25,800 19,200
27/05/2026 23,000 2 (9.52%) 2,602 58.54 0 0 21,000 24,100 17,900
26/05/2026 21,000 1 (5%) 139 2.87 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
22/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1 (-4.76%) 2,022 40.46 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 20 0.36 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 8 0.17 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 9 0.19 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 109 2.29 0 0 21,000 24,100 17,900
08/05/2026 21,000 -0.6 (-2.78%) 231 4.85 0 0 21,600 24,800 18,400
07/05/2026 20,600 -3.4 (-14.17%) 311 6.72 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 9 0.22 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.8 (3.45%) 334 8.02 0 0 23,200 26,600 19,800
29/04/2026 24,400 1.3 (5.63%) 923 21.37 0 0 23,100 26,500 19,700

Dữ liệu lịch sử - BSC

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