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 17,700 -0.15 (-0.84%) 1,100 19.53 0 0 17,850 19,050 16,650
15/09/2026 17,850 -0.05 (-0.28%) 200 3.57 0 0 17,900 19,150 16,650
14/09/2026 17,900 0.25 (1.42%) 1,300 23.29 0 0 17,650 18,850 16,450
11/09/2026 17,650 0 (0%) 1,100 19.42 0 0 17,650 18,850 16,450
10/09/2026 17,650 0 (0%) 100 1.77 0 0 17,650 18,850 16,450
09/09/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/09/2026 17,650 -0.05 (-0.28%) 100 1.77 0 0 17,700 18,900 16,500
07/09/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
04/09/2026 17,700 -0.05 (-0.28%) 500 8.87 0 0 17,750 18,950 16,550
03/09/2026 17,750 0.1 (0.57%) 1,200 21.29 0 0 17,650 18,850 16,450
28/08/2026 17,650 0 (0%) 500 8.83 0 0 17,650 18,850 16,450
27/08/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
26/08/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
25/08/2026 17,650 0 (0%) 800 14.14 0 0 17,650 18,850 16,450
24/08/2026 17,650 0 (0%) 300 5.3 0 0 17,650 18,850 16,450
21/08/2026 17,650 -0.1 (-0.56%) 2,000 35.27 0 0 17,750 18,950 16,550
20/08/2026 17,750 0.1 (0.57%) 1,600 28.27 0 0 17,650 18,850 16,450
19/08/2026 17,650 -0.2 (-1.12%) 200 3.53 0 0 17,850 19,050 16,650
18/08/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
17/08/2026 17,850 0.05 (0.28%) 400 7.12 0 0 17,800 19,000 16,600
14/08/2026 17,800 -0.05 (-0.28%) 300 5.35 0 0 17,850 19,050 16,650
13/08/2026 17,850 0.05 (0.28%) 400 7.16 0 0 17,800 19,000 16,600
12/08/2026 17,800 0 (0%) 400 7.12 0 0 17,800 19,000 16,600
11/08/2026 17,800 0 (0%) 4,400 78.38 0 0 17,800 19,000 16,600
10/08/2026 17,800 0 (0%) 1,100 19.58 0 0 17,800 19,000 16,600
07/08/2026 17,800 0 (0%) 0 0 0 0 17,800 19,000 16,600
06/08/2026 17,800 0.05 (0.28%) 1,200 21.36 0 0 17,750 18,950 16,550
05/08/2026 17,750 -0.1 (-0.56%) 1,200 21.49 0 0 17,850 19,050 16,650
04/08/2026 17,850 -0.05 (-0.28%) 1,100 19.64 0 0 17,900 19,150 16,650
03/08/2026 17,900 0 (0%) 600 10.74 0 0 17,900 19,150 16,650
31/07/2026 17,900 0.15 (0.85%) 3,100 55.47 0 0 17,750 18,950 16,550
30/07/2026 17,750 -0.3 (-1.66%) 3,800 68.03 0 0 18,050 19,300 16,800
29/07/2026 18,050 0 (0%) 0 0 0 0 18,050 19,300 16,800
28/07/2026 18,050 0 (0%) 100 1.81 0 0 18,050 19,300 16,800
27/07/2026 18,050 0 (0%) 400 7.22 0 0 18,050 19,300 16,800
24/07/2026 18,050 -0.05 (-0.28%) 4,200 75.82 0 0 18,100 19,350 16,850
23/07/2026 18,100 0 (0%) 2,300 41.63 0 0 18,100 19,350 16,850
22/07/2026 18,100 0.1 (0.56%) 1,200 21.72 0 0 18,000 19,250 16,750
21/07/2026 18,000 -0.15 (-0.83%) 200 3.6 0 0 18,150 19,400 16,900
20/07/2026 18,150 0 (0%) 600 10.89 0 0 18,150 19,400 16,900
17/07/2026 18,150 0 (0%) 0 0 0 0 18,150 19,400 16,900
16/07/2026 18,150 0 (0%) 200 3.63 0 0 18,150 19,400 16,900
15/07/2026 18,150 0.05 (0.28%) 200 3.63 0 0 18,100 19,350 16,850
14/07/2026 18,100 -0.35 (-1.9%) 2,300 41.74 0 0 18,450 19,700 17,200
13/07/2026 18,450 0.1 (0.54%) 400 7.37 0 0 18,350 19,600 17,100
10/07/2026 18,350 -0.55 (-2.91%) 1,400 25.63 0 0 18,900 20,200 17,600
09/07/2026 18,900 0.6 (3.28%) 200 3.78 0 0 18,300 19,550 17,050
08/07/2026 18,300 0 (0%) 100 1.83 0 0 18,300 19,550 17,050
07/07/2026 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
06/07/2026 18,300 0 (0%) 200 3.76 0 0 18,300 19,550 17,050
03/07/2026 18,300 -0.05 (-0.27%) 200 3.66 0 0 18,350 19,600 17,100
02/07/2026 18,350 0 (0%) 1,700 31.19 0 0 18,350 19,600 17,100
01/07/2026 18,350 0.05 (0.27%) 100 1.84 0 0 18,300 19,550 17,050
30/06/2026 18,300 -0.5 (-2.66%) 2,200 40.16 0 0 18,800 20,100 17,500
29/06/2026 18,800 0 (0%) 1,000 18.8 0 0 18,800 20,100 17,500
26/06/2026 18,800 0 (0%) 1,200 22.56 0 0 18,800 20,100 17,500
25/06/2026 18,800 0 (0%) 100 1.88 0 0 18,800 20,100 17,500
24/06/2026 18,800 -0.05 (-0.27%) 400 7.54 0 0 18,850 20,150 17,550
23/06/2026 18,850 0.05 (0.27%) 1,000 18.9 0 0 18,800 20,100 17,500
22/06/2026 18,800 -0.3 (-1.57%) 500 9.52 0 0 19,100 20,400 17,800
19/06/2026 19,100 0 (0%) 600 11.46 0 0 19,100 20,400 17,800
18/06/2026 19,100 0 (0%) 6,400 122.34 0 0 19,100 20,400 17,800
17/06/2026 19,100 -0.35 (-1.8%) 1,300 25.25 0 0 19,450 20,800 18,100
16/06/2026 19,450 0.1 (0.52%) 8,300 161.62 0 0 19,350 20,700 18,000
15/06/2026 19,350 0 (0%) 18,500 357.99 0 0 19,350 20,700 18,000
12/06/2026 19,350 -0.1 (-0.51%) 2,700 52.49 0 0 19,450 20,800 18,100
11/06/2026 19,450 0.65 (3.46%) 3,000 57 0 0 18,800 20,100 17,500
10/06/2026 18,800 -0.35 (-1.83%) 700 13.17 0 0 19,150 20,450 17,850
09/06/2026 19,150 -0.2 (-1.03%) 4,200 81.57 0 0 19,350 20,700 18,000
08/06/2026 19,350 0.6 (3.2%) 11,300 214.58 0 0 18,750 20,050 17,450
05/06/2026 18,750 0.5 (2.74%) 5,700 105.45 0 0 18,250 19,500 17,000
04/06/2026 18,250 0.2 (1.11%) 400 7.2 0 0 18,050 19,300 16,800
03/06/2026 18,050 0.05 (0.28%) 4,100 73.81 0 0 18,000 19,250 16,750
02/06/2026 18,000 0 (0%) 2,500 45 0 0 18,000 19,250 16,750
01/06/2026 18,000 0 (0%) 15,400 271.7 0 0 18,000 19,250 16,750
29/05/2026 18,000 -0.1 (-0.55%) 1,700 30.6 0 0 18,100 19,350 16,850
28/05/2026 18,100 0 (0%) 2,800 50.8 0 0 18,100 19,350 16,850
27/05/2026 18,100 0 (0%) 900 16.25 0 0 18,100 19,350 16,850
26/05/2026 18,100 -0.3 (-1.63%) 17,300 306.3 0 0 18,400 19,650 17,150
25/05/2026 18,400 0 (0%) 600 11.04 0 0 18,400 19,650 17,150
22/05/2026 18,400 -0.1 (-0.54%) 4,900 90.55 0 0 18,500 19,750 17,250
21/05/2026 18,500 0 (0%) 100 1.85 0 0 18,500 19,750 17,250
20/05/2026 18,500 -0.2 (-1.07%) 1,800 33.45 0 0 18,700 20,000 17,400
19/05/2026 18,700 0.1 (0.54%) 3,400 63.75 0 0 18,600 19,900 17,300
18/05/2026 18,600 -0.1 (-0.53%) 1,900 35.44 0 0 18,700 20,000 17,400
15/05/2026 18,700 -0.15 (-0.8%) 800 15.09 0 0 18,850 20,150 17,550
14/05/2026 18,850 -0.15 (-0.79%) 4,600 85.84 0 0 19,000 20,300 17,700
13/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
12/05/2026 19,000 0 (0%) 2,600 49.45 0 0 19,000 20,300 17,700
11/05/2026 19,000 -0.25 (-1.3%) 1,800 34.24 0 0 19,250 20,550 17,950
08/05/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
07/05/2026 19,250 0.1 (0.52%) 3,400 65.39 0 0 19,150 20,450 17,850
06/05/2026 19,150 -0.05 (-0.26%) 1,200 22.92 0 0 19,200 20,500 17,900
05/05/2026 19,200 0.1 (0.52%) 400 7.68 0 0 19,100 20,400 17,800
04/05/2026 19,100 0.05 (0.26%) 700 13.36 0 0 19,050 20,350 17,750
29/04/2026 19,050 -0.2 (-1.04%) 800 15.37 0 0 19,250 20,550 17,950
28/04/2026 19,250 0.25 (1.32%) 4,100 79. 0 0 19,000 20,300 17,700
24/04/2026 19,000 -0.1 (-0.52%) 2,600 49.58 0 0 19,100 20,400 17,800
23/04/2026 19,100 -0.2 (-1.04%) 7,500 144.33 0 0 19,300 20,650 17,950
22/04/2026 19,300 -0.05 (-0.26%) 4,700 90.67 0 0 19,350 20,700 18,000
21/04/2026 19,350 -0.25 (-1.28%) 16,100 312.63 0 0 19,600 20,950 18,250
20/04/2026 19,600 0 (0%) 1,700 33.29 0 0 19,600 20,950 18,250
17/04/2026 19,600 -0.1 (-0.51%) 1,600 31.41 0 0 19,700 21,050 18,350
16/04/2026 19,700 0.05 (0.25%) 2,200 43.24 0 0 19,650 21,000 18,300
15/04/2026 19,650 -0.25 (-1.26%) 2,800 54.97 0 0 19,900 21,250 18,550
14/04/2026 19,900 0.25 (1.27%) 3,500 68.94 0 0 19,650 21,000 18,300
13/04/2026 19,650 -0.1 (-0.51%) 1,500 29.48 0 0 19,750 21,100 18,400
10/04/2026 19,750 0.15 (0.77%) 900 17.69 0 0 19,600 20,950 18,250
09/04/2026 19,600 -0.05 (-0.25%) 200 3.93 0 0 19,650 21,000 18,300
08/04/2026 19,650 0.1 (0.51%) 6,600 129.8 0 0 19,550 20,900 18,200
07/04/2026 19,550 0 (0%) 900 17.6 0 0 19,550 20,900 18,200
06/04/2026 19,550 -0.1 (-0.51%) 5,500 107.9 0 0 19,650 21,000 18,300
03/04/2026 19,650 -0.15 (-0.76%) 2,100 41.27 0 0 19,800 21,150 18,450
02/04/2026 19,800 0 (0%) 800 15.84 0 0 19,800 21,150 18,450
01/04/2026 19,800 -0.05 (-0.25%) 6,200 122.47 0 0 19,850 21,200 18,500
31/03/2026 19,850 0.15 (0.76%) 900 17.82 0 0 19,700 21,050 18,350
30/03/2026 19,700 -0.3 (-1.5%) 1,300 25.52 0 0 20,000 21,400 18,600
27/03/2026 20,000 0 (0%) 1,400 27.58 0 0 20,000 21,400 18,600
26/03/2026 20,000 0 (0%) 6,300 124.53 0 0 20,000 21,400 18,600
25/03/2026 20,000 0.35 (1.78%) 10,200 203.41 0 0 19,650 21,000 18,300
24/03/2026 19,650 -0.55 (-2.72%) 4,100 81.27 0 0 20,200 21,600 18,800
23/03/2026 20,200 -0.2 (-0.98%) 16,300 320.72 0 0 20,400 21,800 19,000
20/03/2026 20,400 -0.6 (-2.86%) 6,300 127.62 0 0 21,000 22,450 19,550
19/03/2026 21,000 -0.3 (-1.41%) 17,000 347.27 0 0 21,300 22,750 19,850
18/03/2026 21,300 -0.35 (-1.62%) 19,200 405.46 0 0 21,650 23,150 20,150
17/03/2026 21,650 0.6 (2.85%) 21,900 477.74 0 0 21,050 22,500 19,600
16/03/2026 21,050 -0.75 (-3.44%) 14,800 320.04 0 0 21,800 23,300 20,300

Dữ liệu lịch sử - BSC

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