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
28/07/2026 17,700 0.9 (5.36%) 800 13.58 0 0 16,800 17,950 15,650
27/07/2026 16,800 -1.2 (-6.67%) 4,600 78.76 0 0 18,000 19,250 16,750
24/07/2026 18,000 -0.8 (-4.26%) 2,900 52.47 0 0 18,800 20,100 17,500
23/07/2026 18,800 -1.2 (-6%) 1,500 28.31 0 0 20,000 21,400 18,600
22/07/2026 20,000 0.1 (0.5%) 1,200 23.12 0 0 19,900 21,250 18,550
21/07/2026 19,900 -0.1 (-0.5%) 900 18 0 0 20,000 21,400 18,600
20/07/2026 20,000 0.9 (4.71%) 1,900 38.06 0 0 19,100 20,400 17,800
17/07/2026 19,100 0.55 (2.96%) 400 7.63 0 0 18,550 19,800 17,300
16/07/2026 18,550 -0.65 (-3.39%) 1,800 33.39 0 0 19,200 20,500 17,900
15/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
14/07/2026 19,200 -1.15 (-5.65%) 2,200 42.26 0 0 20,350 21,750 18,950
13/07/2026 20,350 -1.5 (-6.86%) 3,300 67.94 0 0 21,850 23,350 20,350
10/07/2026 21,850 0 (0%) 0 0 0 0 21,850 23,350 20,350
09/07/2026 21,850 -1.6 (-6.82%) 3,800 83.55 0 0 23,450 25,050 21,850
08/07/2026 23,450 1.25 (5.63%) 25,600 578.76 0 0 22,200 23,750 20,650
07/07/2026 22,200 1.2 (5.71%) 33,000 704.93 0 0 21,000 22,450 19,550
06/07/2026 21,000 1.3 (6.6%) 61,200 1,230.94 0 0 19,700 21,050 18,350
03/07/2026 19,700 1.2 (6.49%) 46,400 865.75 0 0 18,500 19,750 17,250
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
30/06/2026 18,500 0.7 (3.93%) 8,300 146.68 0 0 17,800 19,000 16,600
29/06/2026 17,800 1.05 (6.27%) 600 10.16 0 0 16,750 17,900 15,600
26/06/2026 16,750 -0.05 (-0.3%) 100 1.68 0 0 16,800 17,950 15,650
25/06/2026 16,800 -1.05 (-5.88%) 9,100 152.87 0 0 17,850 19,050 16,650
24/06/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
23/06/2026 17,850 0 (0%) 1,000 17.84 0 0 17,850 19,050 16,650
22/06/2026 17,850 -0.1 (-0.56%) 1,200 20.38 0 0 17,950 19,200 16,700
19/06/2026 17,950 0 (0%) 6,700 120.27 0 0 17,950 19,200 16,700
18/06/2026 17,950 0.9 (5.28%) 6,000 108.96 0 0 17,050 18,200 15,900
17/06/2026 17,050 -0.35 (-2.01%) 700 11.94 0 0 17,400 18,600 16,200
16/06/2026 17,400 0.5 (2.96%) 100 1.74 0 0 16,900 18,050 15,750
15/06/2026 16,900 0.1 (0.6%) 400 6.76 0 0 16,800 17,950 15,650
12/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
11/06/2026 16,800 0.6 (3.7%) 100 1.68 0 0 16,200 17,300 15,100
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
09/06/2026 16,200 -0.3 (-1.82%) 1,100 17.81 0 0 16,500 17,650 15,350
08/06/2026 16,500 -0.75 (-4.35%) 1,100 18.53 0 0 17,250 18,450 16,050
05/06/2026 17,250 0.55 (3.29%) 200 3.45 0 0 16,700 17,850 15,550
04/06/2026 16,700 0.4 (2.45%) 500 8.43 0 0 16,300 17,400 15,200
03/06/2026 16,300 0.05 (0.31%) 1,000 16.27 0 0 16,250 17,350 15,150
02/06/2026 16,250 -0.2 (-1.22%) 700 11.38 0 0 16,450 17,600 15,300
01/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
29/05/2026 16,450 0.05 (0.3%) 1,400 22.98 0 0 16,400 17,500 15,300
28/05/2026 16,400 0 (0%) 1,900 31.16 0 0 16,400 17,500 15,300
27/05/2026 16,400 0.1 (0.61%) 100 1.64 0 0 16,300 17,400 15,200
26/05/2026 16,300 -0.4 (-2.4%) 200 3.3 0 0 16,700 17,850 15,550
25/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
22/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
21/05/2026 16,700 -0.5 (-2.91%) 800 13.36 0 0 17,200 18,400 16,000
20/05/2026 17,200 0.3 (1.78%) 1,000 16.47 0 0 16,900 18,050 15,750
19/05/2026 16,900 -0.1 (-0.59%) 2,200 37.18 0 0 17,000 18,150 15,850
18/05/2026 17,000 -0.7 (-3.95%) 11,100 190.21 0 0 17,700 18,900 16,500
15/05/2026 17,700 -1.15 (-6.1%) 5,400 97.28 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.9 (5.01%) 8,100 152.58 0 0 17,950 19,200 16,700
13/05/2026 17,950 1.15 (6.85%) 14,000 249.15 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.1 (0.6%) 900 15.12 0 0 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 1,900 32.16 0 0 17,000 18,150 15,850
08/05/2026 17,000 0 (0%) 1,300 22.05 0 0 17,000 18,150 15,850
07/05/2026 17,000 0 (0%) 4,900 83.2 0 0 17,000 18,150 15,850
06/05/2026 17,000 -0.45 (-2.58%) 200 3.38 0 0 17,450 18,650 16,250
05/05/2026 17,450 0.1 (0.58%) 2,400 40.65 0 0 17,350 18,550 16,150
04/05/2026 17,350 0.35 (2.06%) 2,900 49.68 0 0 17,000 18,150 15,850
29/04/2026 17,000 0.1 (0.59%) 3,600 61.16 0 0 16,900 18,050 15,750
28/04/2026 16,900 0 (0%) 300 5.11 0 0 16,900 18,050 15,750
24/04/2026 16,900 -0.7 (-3.98%) 900 15.21 0 0 17,600 18,800 16,400
23/04/2026 17,600 -0.2 (-1.12%) 1,900 33.53 0 0 17,800 19,000 16,600
22/04/2026 17,800 -0.05 (-0.28%) 1,000 17.8 0 0 17,850 19,050 16,650
21/04/2026 17,850 0 (0%) 300 5.36 0 0 17,850 19,050 16,650
20/04/2026 17,850 0.35 (2%) 1,400 25.18 0 0 17,500 18,700 16,300
17/04/2026 17,500 -0.4 (-2.23%) 1,600 28 0 0 17,900 19,150 16,650
16/04/2026 17,900 0.55 (3.17%) 300 5.37 0 0 17,350 18,550 16,150
15/04/2026 17,350 -0.2 (-1.14%) 3,400 59.1 0 0 17,550 18,750 16,350
14/04/2026 17,550 -0.15 (-0.85%) 800 14.06 0 0 17,700 18,900 16,500
13/04/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
10/04/2026 17,700 -0.05 (-0.28%) 6,100 109.1 0 0 17,750 18,950 16,550
09/04/2026 17,750 -0.45 (-2.47%) 3,900 69.84 0 0 18,200 19,450 16,950
08/04/2026 18,200 -0.2 (-1.09%) 8,300 156.3 0 0 18,400 19,650 17,150
07/04/2026 18,400 0.4 (2.22%) 6,400 115.84 0 0 18,000 19,250 16,750
06/04/2026 18,000 -0.2 (-1.1%) 3,200 57.65 0 0 18,200 19,450 16,950
03/04/2026 18,200 -0.6 (-3.19%) 200 3.66 0 0 18,800 20,100 17,500
02/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
01/04/2026 18,800 -0.65 (-3.34%) 7,000 131. 0 0 19,450 20,800 18,100
31/03/2026 19,450 0.75 (4.01%) 8,700 168.57 0 0 18,700 20,000 17,400
30/03/2026 18,700 -0.05 (-0.27%) 3,100 57.44 0 0 18,750 20,050 17,450
27/03/2026 18,750 0.45 (2.46%) 800 15.05 0 0 18,300 19,550 17,050
26/03/2026 18,300 -0.2 (-1.08%) 1,300 23.85 0 0 18,500 19,750 17,250
25/03/2026 18,500 0.4 (2.21%) 3,200 58.8 0 0 18,100 19,350 16,850
24/03/2026 18,100 -0.05 (-0.28%) 4,300 76.82 0 0 18,150 19,400 16,900
23/03/2026 18,150 -0.3 (-1.63%) 2,600 46.89 0 0 18,450 19,700 17,200
20/03/2026 18,450 0.9 (5.13%) 800 14.7 0 0 17,550 18,750 16,350
19/03/2026 17,550 -0.6 (-3.31%) 6,700 119.7 0 0 18,150 19,400 16,900
18/03/2026 18,150 -0.2 (-1.09%) 1,900 34.71 0 0 18,350 19,600 17,100
17/03/2026 18,350 0.05 (0.27%) 3,600 65.95 0 0 18,300 19,550 17,050
16/03/2026 18,300 -0.3 (-1.61%) 8,300 151.14 0 0 18,600 19,900 17,300
13/03/2026 18,600 -0.1 (-0.53%) 15,100 279.33 0 0 18,700 20,000 17,400
12/03/2026 18,700 0 (0%) 30,200 547.94 0 0 18,700 20,000 17,400
11/03/2026 18,700 -0.7 (-3.61%) 10,000 187.2 0 0 19,400 20,750 18,050
10/03/2026 19,400 1.15 (6.3%) 4,200 79.53 0 0 18,250 19,500 17,000
09/03/2026 18,250 -1.35 (-6.89%) 9,500 174.95 0 0 19,600 20,950 18,250
06/03/2026 19,600 -0.2 (-1.01%) 5,700 112.55 0 0 19,800 21,150 18,450
05/03/2026 19,800 -0.2 (-1%) 3,800 75.78 0 0 20,000 21,400 18,600
04/03/2026 20,000 0 (0%) 35,800 716.05 0 0 20,000 21,400 18,600
03/03/2026 20,000 0 (0%) 300 5.98 0 0 20,000 21,400 18,600
02/03/2026 20,000 -0.2 (-0.99%) 8,700 166.44 0 0 20,200 21,600 18,800
27/02/2026 20,200 0 (0%) 9,100 182.27 0 0 20,200 21,600 18,800
26/02/2026 20,200 0 (0%) 100 2.02 0 0 20,200 21,600 18,800
25/02/2026 20,200 -0.2 (-0.98%) 5,600 110.64 0 0 20,400 21,800 19,000
24/02/2026 20,400 0.4 (2%) 3,600 69.96 0 0 20,000 21,400 18,600
23/02/2026 20,000 -0.05 (-0.25%) 2,000 39.93 0 0 20,050 21,450 18,650
13/02/2026 20,050 0.05 (0.25%) 4,300 86.16 0 0 20,000 21,400 18,600
12/02/2026 20,000 0.35 (1.78%) 3,700 73.74 0 0 19,650 21,000 18,300
11/02/2026 19,650 0.3 (1.55%) 3,800 74.48 0 0 19,350 20,700 18,000
10/02/2026 19,350 -0.25 (-1.28%) 5,100 99.29 0 0 19,600 20,950 18,250
09/02/2026 19,600 0.05 (0.26%) 4,400 86.13 0 0 19,550 20,900 18,200
06/02/2026 19,550 -0.65 (-3.22%) 3,800 75.78 0 0 20,200 21,600 18,800
05/02/2026 20,200 0.2 (1%) 8,100 163.42 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.25 (1.27%) 20,000 398.37 0 0 19,750 21,100 18,400
03/02/2026 19,750 -0.05 (-0.25%) 2,900 57.33 0 0 19,800 21,150 18,450
02/02/2026 19,800 -0.4 (-1.98%) 7,200 143.93 0 0 20,200 21,600 18,800
30/01/2026 20,200 0.05 (0.25%) 1,700 34.83 0 0 20,150 21,550 18,750
29/01/2026 20,150 -0.85 (-4.05%) 4,200 87.92 0 0 21,000 22,450 19,550
28/01/2026 21,000 1 (5%) 14,500 292.48 0 0 20,000 21,400 18,600

Dữ liệu lịch sử - BSC

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