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
15/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
14/09/2026 20,300 0 (0%) 5 0.11 0 0 20,300 23,300 17,300
11/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
10/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
09/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
08/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
07/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
04/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
03/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
28/08/2026 22,000 0 (0%) 800 16.27 0 0 22,000 25,300 18,700
27/08/2026 22,000 0 (0%) 9 0.19 0 0 22,000 25,300 18,700
26/08/2026 22,000 1.6 (7.84%) 100 2.2 0 0 20,400 23,400 17,400
25/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.3 (1.49%) 1,210 24.66 0 0 20,200 23,200 17,200
13/08/2026 20,400 0.4 (2%) 1,800 36.37 0 0 20,000 23,000 17,000
12/08/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
11/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/08/2026 20,500 0.2 (0.99%) 350 7.27 0 0 20,300 23,300 17,300
07/08/2026 20,300 -0.2 (-0.98%) 120 2.44 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/08/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
04/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/08/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
31/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/07/2026 20,500 -0.5 (-2.38%) 120 2.47 0 0 21,000 24,100 17,900
29/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/07/2026 21,000 0.4 (1.94%) 900 18.9 0 0 20,600 23,600 17,600
27/07/2026 20,600 0 (0%) 400 8.24 0 0 20,600 23,600 17,600
24/07/2026 20,000 -1 (-4.76%) 422 8.74 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0.8 (3.96%) 100 2.1 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0.1 (0.5%) 334 6.74 0 0 20,100 23,100 17,100
17/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/07/2026 20,100 0 (0%) 100 2.01 0 0 20,100 23,100 17,100
15/07/2026 20,100 0 (0%) 10 0.23 0 0 20,100 23,100 17,100
14/07/2026 20,200 -0.2 (-0.98%) 1,640 32.81 0 0 20,400 23,400 17,400
13/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/07/2026 20,400 0 (0%) 15 0.35 0 0 20,400 23,400 17,400
07/07/2026 21,000 0 (0%) 1,801 36.82 0 0 21,000 24,100 17,900
06/07/2026 21,000 -0.9 (-4.11%) 115 2.45 0 0 21,900 25,100 18,700
03/07/2026 22,000 1 (4.76%) 216 4.76 0 0 21,000 24,100 17,900
02/07/2026 21,000 -0.5 (-2.33%) 300 6.3 0 0 21,500 24,700 18,300
01/07/2026 21,500 0 (0%) 0 0 8,000 153.6 21,500 24,700 18,300
30/06/2026 21,500 -1 (-4.44%) 205 4.43 0 0 22,500 25,800 19,200
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 -0.5 (-2.17%) 1,015 22.86 0 0 23,000 26,400 19,600
18/06/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
17/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
16/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
15/06/2026 22,700 -0.2 (-0.87%) 2,212 50.24 0 0 22,900 26,300 19,500
12/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
11/06/2026 22,900 0 (0%) 5 0.11 0 0 22,900 26,300 19,500
10/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
09/06/2026 22,900 0 (0%) 104 2.38 0 0 22,900 26,300 19,500
08/06/2026 22,900 0 (0%) 10 0.24 0 0 22,900 26,300 19,500
05/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
04/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
02/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
01/06/2026 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 200 4.6 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 -0.2 (-0.86%) 100 2.3 0 0 23,200 26,600 19,800
22/05/2026 23,200 0 (0%) 1 0.02 0 0 23,200 26,600 19,800
21/05/2026 23,200 0 (0%) 104 2.41 0 0 23,200 26,600 19,800
20/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/05/2026 22,000 -1.1 (-4.76%) 1,601 37.17 0 0 23,100 26,500 19,700
18/05/2026 24,400 0.1 (0.41%) 2,100 51.3 0 0 24,300 27,900 20,700
15/05/2026 24,300 0 (0%) 16 0.39 0 0 24,300 27,900 20,700
14/05/2026 24,200 0 (0%) 400 9.71 0 0 24,200 27,800 20,600
13/05/2026 24,200 -0.5 (-2.02%) 1,301 31.48 0 0 24,700 28,400 21,000
12/05/2026 24,700 0.7 (2.92%) 100 2.47 0 0 24,000 27,600 20,400
11/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/05/2026 24,000 0 (0%) 2,809 67.42 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 3,700 88.8 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 6 0.14 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 1,600 38.4 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 300 7.2 1,200 24.48 24,000 27,600 20,400
29/04/2026 24,000 0.1 (0.42%) 301 7.22 0 0 23,900 27,400 20,400
28/04/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
24/04/2026 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
23/04/2026 23,900 -0.1 (-0.42%) 100 2.39 0 0 24,000 27,600 20,400
22/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/04/2026 24,000 0 (0%) 2,000 48 0 0 24,000 27,600 20,400
20/04/2026 24,000 0 (0%) 1,006 24.15 0 0 24,000 27,600 20,400
17/04/2026 24,000 0 (0%) 2,100 50.4 0 0 24,000 27,600 20,400
16/04/2026 24,000 -0.1 (-0.41%) 500 12 0 0 24,100 27,700 20,500
15/04/2026 24,000 0 (0%) 200 4.81 0 0 24,000 27,600 20,400
14/04/2026 24,000 -0.1 (-0.41%) 100 2.4 0 0 24,100 27,700 20,500
13/04/2026 24,100 -0.4 (-1.63%) 200 4.82 0 0 24,500 28,100 20,900
10/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/04/2026 24,500 0.5 (2.08%) 800 19.6 0 0 24,000 27,600 20,400
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/04/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
03/04/2026 24,000 -0.5 (-2.04%) 4,001 96.02 0 0 24,500 28,100 20,900
02/04/2026 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
01/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
31/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
27/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
24/03/2026 24,500 -0.3 (-1.21%) 300 7.35 0 0 24,800 28,500 21,100
23/03/2026 24,800 0 (0%) 202 5.01 0 0 24,800 28,500 21,100
20/03/2026 24,800 0 (0%) 30 0.84 0 0 24,800 28,500 21,100
19/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
18/03/2026 24,500 0 (0%) 600 14.85 0 0 24,500 28,100 20,900
17/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/03/2026 24,500 0 (0%) 4 0.09 0 0 24,500 28,100 20,900

Dữ liệu lịch sử - BSC

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