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
27/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/07/2026 18,000 -0.9 (-4.76%) 200 3.42 0 0 18,900 21,700 16,100
22/07/2026 18,900 1.6 (9.25%) 100 1.89 0 0 17,300 19,800 14,800
21/07/2026 17,500 0.7 (4.17%) 1,100 19 0 0 16,800 19,300 14,300
20/07/2026 17,500 0.1 (0.57%) 200 3.35 0 0 17,400 20,000 14,800
17/07/2026 17,400 0.3 (1.75%) 120 2.12 0 0 17,100 19,600 14,600
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,300 0.4 (2.37%) 200 3.42 0 0 16,900 19,400 14,400
14/07/2026 16,900 0.8 (4.97%) 100 1.69 0 0 16,100 18,500 13,700
13/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
08/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/07/2026 16,100 0.1 (0.63%) 200 3.22 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/07/2026 16,000 -0.8 (-4.76%) 500 8 0 0 16,800 19,300 14,300
02/07/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
01/07/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
26/06/2026 16,800 0.3 (1.82%) 1,000 16.8 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/06/2026 16,500 -0.3 (-1.79%) 500 8.25 0 0 16,800 19,300 14,300
17/06/2026 17,000 0.5 (3.03%) 200 3.35 0 0 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 -0.5 (-2.94%) 500 8.25 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0.7 (4.29%) 100 1.7 0 0 16,300 18,700 13,900
04/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/06/2026 16,500 -0.5 (-2.94%) 400 6.5 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/05/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
22/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/05/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
05/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
04/05/2026 17,000 -0.5 (-2.86%) 300 5.15 0 0 17,500 20,100 14,900
29/04/2026 17,500 0 (0%) 110 1.95 0 0 17,500 20,100 14,900
28/04/2026 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/04/2026 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
21/04/2026 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
08/04/2026 18,000 0.5 (2.86%) 300 5.4 0 0 17,500 20,100 14,900
07/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
06/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
03/04/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 208 3.66 0 0 17,500 20,100 14,900
31/03/2026 17,900 0.9 (5.29%) 600 10.48 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 -0.9 (-5.03%) 102 1.74 0 0 17,900 20,500 15,300
26/03/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/03/2026 18,900 2 (11.83%) 200 3.58 0 0 16,900 19,400 14,400
24/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/03/2026 16,900 0 (0%) 200 3.38 0 0 16,900 19,400 14,400
20/03/2026 16,800 0.5 (3.07%) 400 6.77 0 0 16,300 18,700 13,900
19/03/2026 16,500 2.1 (14.58%) 1,100 17.94 0 0 14,400 16,500 12,300
18/03/2026 14,300 -2.4 (-14.37%) 4,500 64.92 0 0 16,700 19,200 14,200
17/03/2026 16,700 0.1 (0.6%) 200 3.33 0 0 16,600 19,000 14,200
16/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/03/2026 16,500 -1.2 (-6.78%) 700 11.65 0 0 17,700 20,300 15,100
12/03/2026 17,500 -0.5 (-2.78%) 300 5.3 0 0 18,000 20,700 15,300
11/03/2026 18,000 -0.1 (-0.55%) 100 1.8 0 0 18,100 20,800 15,400
10/03/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
09/03/2026 18,200 0.2 (1.11%) 800 14.46 0 0 18,000 20,700 15,300
06/03/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 7 0.12 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 900 17.1 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.3 (1.6%) 201 3.81 0 0 18,700 21,500 15,900
12/02/2026 18,900 0.4 (2.16%) 200 3.74 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 21,100 15,700
09/02/2026 19,300 1.3 (7.22%) 300 5.53 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
29/01/2026 18,000 0.4 (2.27%) 1,000 18 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

Dữ liệu lịch sử - BSC

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