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 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
27/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/10/2026 18,300 0 (0%) 3,900 71.34 0 0 18,300 21,000 15,600
23/10/2026 18,300 0 (0%) 500 9.15 0 0 18,300 21,000 15,600
22/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/10/2026 18,300 -0.1 (-0.54%) 3,024 55.33 0 0 18,400 21,100 15,700
20/10/2026 18,400 0 (0%) 1,200 22.08 0 0 18,400 21,100 15,700
19/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
16/10/2026 18,400 0 (0%) 100 1.82 0 0 18,400 21,100 15,700
15/10/2026 18,500 -0.3 (-1.6%) 1,600 29.48 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 5,700 107.16 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 19,000 -0.1 (-0.52%) 300 5.64 0 0 19,100 21,900 16,300
09/10/2026 19,100 -0.7 (-3.54%) 201 3.84 0 0 19,800 22,700 16,900
08/10/2026 19,800 0.9 (4.76%) 11,300 223.98 0 0 18,900 21,700 16,100
07/10/2026 18,900 -0.2 (-1.05%) 100 1.89 0 0 19,100 21,900 16,300
06/10/2026 19,000 -0.8 (-4.04%) 11,700 223.55 0 0 19,800 22,700 16,900
05/10/2026 19,800 -1 (-4.81%) 5,421 107.33 0 0 20,800 23,900 17,700
02/10/2026 20,800 -0.2 (-0.95%) 5,000 104 0 0 21,000 24,100 17,900
01/10/2026 21,700 1.5 (7.43%) 5,100 107.35 0 0 20,200 23,200 17,200
30/09/2026 19,500 1.1 (5.98%) 4,165 83.88 0 0 18,400 21,100 15,700
29/09/2026 18,000 -0.3 (-1.64%) 11,100 204.04 0 0 18,300 21,000 15,600
28/09/2026 18,500 0.4 (2.21%) 16,200 297.12 0 0 18,100 20,800 15,400
25/09/2026 18,000 0 (0%) 21,100 381 0 0 18,000 20,700 15,300
24/09/2026 18,000 0 (0%) 13,300 239.4 0 0 18,000 20,700 15,300
23/09/2026 18,100 -0.1 (-0.55%) 7,610 137.2 0 0 18,200 20,900 15,500
22/09/2026 18,500 -1.9 (-9.31%) 14,410 262.94 0 0 20,400 23,400 17,400
21/09/2026 20,900 2.3 (12.37%) 900 18.36 0 0 18,600 21,300 15,900
18/09/2026 19,000 0 (0%) 1,100 20.5 0 0 19,000 21,800 16,200
17/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/09/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
15/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/09/2026 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
11/09/2026 19,000 -0.1 (-0.52%) 150 2.85 0 0 19,100 21,900 16,300
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/09/2026 19,100 0 (0%) 50 1. 0 0 19,100 21,900 16,300
08/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/09/2026 19,000 -0.1 (-0.52%) 200 3.81 0 0 19,100 21,900 16,300
04/09/2026 18,600 0.1 (0.54%) 935 17.8 0 0 18,500 21,200 15,800
03/09/2026 18,500 0 (0%) 1,700 31.45 0 0 18,500 21,200 15,800
28/08/2026 18,500 0.1 (0.54%) 1,100 20.35 0 0 18,400 21,100 15,700
27/08/2026 18,400 0.1 (0.55%) 100 1.84 0 0 18,300 21,000 15,600
26/08/2026 18,300 -0.5 (-2.66%) 500 9.15 0 0 18,800 21,600 16,000
25/08/2026 18,800 0.1 (0.53%) 201 3.77 0 0 18,700 21,500 15,900
24/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/08/2026 18,600 0 (0%) 7,100 132.44 0 0 18,600 21,300 15,900
20/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/08/2026 20,400 0 (0%) 600 11.16 0 0 20,400 23,400 17,400
18/08/2026 20,400 0 (0%) 39 0.7 0 0 20,400 23,400 17,400
17/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
14/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
13/08/2026 20,000 -0.9 (-4.31%) 900 18.39 0 0 20,900 24,000 17,800
12/08/2026 20,900 0.3 (1.46%) 300 6.27 0 0 20,600 23,600 17,600
11/08/2026 20,100 -0.9 (-4.29%) 1,700 35 0 0 21,000 24,100 17,900
10/08/2026 21,000 2 (10.53%) 1,408 29.52 0 0 19,000 21,800 16,200
07/08/2026 19,000 -1.7 (-8.21%) 4,200 79.8 0 0 20,700 23,800 17,600
06/08/2026 20,900 0.3 (1.46%) 2,700 55.94 0 0 20,600 23,600 17,600
05/08/2026 21,000 0.3 (1.45%) 6,000 123.88 0 0 20,700 23,800 17,600
04/08/2026 20,900 2.2 (11.76%) 12,886 266.13 0 0 18,700 21,500 15,900
03/08/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
31/07/2026 18,500 0.5 (2.78%) 19,579 366.74 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 2,300 41.4 0 0 18,000 20,700 15,300
29/07/2026 18,800 -0.1 (-0.53%) 10,300 185.56 0 0 18,900 21,700 16,100
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/07/2026 18,900 -0.6 (-3.08%) 100 1.89 0 0 19,500 22,400 16,600
24/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/07/2026 19,500 0.2 (1.04%) 500 9.74 0 0 19,300 22,100 16,500
22/07/2026 19,000 0.7 (3.83%) 1,800 34.82 0 0 18,300 21,000 15,600
21/07/2026 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 21,300 15,900
20/07/2026 20,000 1.7 (9.29%) 900 16.78 0 0 18,300 21,000 15,600
17/07/2026 18,500 -0.3 (-1.6%) 1,217 22.26 0 0 18,800 21,600 16,000
16/07/2026 20,000 -0.4 (-1.96%) 18,410 368.22 0 0 20,400 23,400 17,400
15/07/2026 20,400 -0.2 (-0.97%) 100 2.04 0 0 20,600 23,600 17,600
14/07/2026 20,500 -0.4 (-1.91%) 900 18.55 0 0 20,900 24,000 17,800
13/07/2026 20,800 0.8 (4%) 1,300 27.15 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 2,800 56 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 2,700 54 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 27,500 549.9 0 0 20,000 23,000 17,000
06/07/2026 20,000 -0.2 (-0.99%) 18,100 362.08 0 0 20,200 23,200 17,200
03/07/2026 20,200 -0.1 (-0.49%) 13,100 265.12 0 0 20,300 23,300 17,300
02/07/2026 20,300 0 (0%) 10,000 203 0 0 20,300 23,300 17,300
01/07/2026 20,300 0 (0%) 20,117 408.38 0 0 20,300 23,300 17,300
30/06/2026 20,200 -0.1 (-0.49%) 3,500 71 0 0 20,300 23,300 17,300
29/06/2026 19,500 -0.8 (-3.94%) 3,300 66.84 0 0 20,300 23,300 17,300
26/06/2026 20,200 0 (0%) 27,001 548.92 0 0 20,200 23,200 17,200
25/06/2026 20,000 -0.4 (-1.96%) 14,820 299.08 0 0 20,400 23,400 17,400
24/06/2026 20,400 0 (0%) 32,300 658 0 0 20,400 23,400 17,400
23/06/2026 20,400 0.1 (0.49%) 65,101 1,330.77 0 0 20,300 23,300 17,300
22/06/2026 20,300 0 (0%) 11,100 225.33 0 0 20,300 23,300 17,300
19/06/2026 20,300 0 (0%) 9,500 192.9 0 0 20,300 23,300 17,300
18/06/2026 20,200 -0.3 (-1.46%) 600 12.19 0 0 20,500 23,500 17,500
17/06/2026 20,500 0.1 (0.49%) 2,300 47.15 0 0 20,400 23,400 17,400
16/06/2026 20,800 0.6 (2.97%) 5,100 103.98 0 0 20,200 23,200 17,200
15/06/2026 20,300 0.1 (0.5%) 1,005 20.33 0 0 20,200 23,200 17,200
12/06/2026 20,200 -0.6 (-2.88%) 100 2.02 0 0 20,800 23,900 17,700
11/06/2026 20,800 0.6 (2.97%) 12,800 266.16 0 0 20,200 23,200 17,200
10/06/2026 20,200 0.3 (1.51%) 4,000 80.8 0 0 19,900 22,800 17,000
09/06/2026 20,000 -0.4 (-1.96%) 1,800 35.89 0 0 20,400 23,400 17,400
08/06/2026 20,400 0 (0%) 3,800 77.52 0 0 20,400 23,400 17,400
05/06/2026 20,300 0.1 (0.5%) 4,100 83.61 0 0 20,200 23,200 17,200
04/06/2026 20,300 0.3 (1.5%) 9,500 191.5 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 9,900 198 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 22,005 440.1 0 0 20,000 23,000 17,000
01/06/2026 20,100 0.1 (0.5%) 21,400 428.66 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/05/2026 20,600 0.6 (3%) 5,000 99.81 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,400 28 0 0 20,000 23,000 17,000
25/05/2026 20,200 -0.4 (-1.94%) 2,800 56.11 0 0 20,600 23,600 17,600
22/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
21/05/2026 20,600 0.6 (3%) 109 2.23 0 0 20,000 23,000 17,000
20/05/2026 20,100 0.1 (0.5%) 4,600 92.11 0 0 20,000 23,000 17,000
19/05/2026 20,000 -0.1 (-0.5%) 1,001 20.02 2,363,939 40,423.36 20,100 23,100 17,100
18/05/2026 20,100 -0.2 (-0.99%) 4,200 84.36 0 0 20,300 23,300 17,300
15/05/2026 20,500 -1 (-4.65%) 20,201 409.87 0 0 21,500 24,700 18,300
14/05/2026 21,500 1.3 (6.44%) 100 2.15 0 0 20,200 23,200 17,200
13/05/2026 20,500 -0.6 (-2.84%) 5,404 109.37 0 0 21,100 24,200 18,000
12/05/2026 21,400 1.4 (7.%) 18,100 381.9 0 0 20,000 23,000 17,000
11/05/2026 20,000 1.3 (6.95%) 5,100 102.1 2,950,000 46,905 18,700 21,500 15,900
08/05/2026 20,900 0 (0%) 19,410 363.82 0 0 20,900 24,000 17,800
07/05/2026 20,800 0.7 (3.48%) 3,000 62.62 0 0 20,100 23,100 17,100
06/05/2026 20,500 -0.2 (-0.97%) 4,500 90.52 0 0 20,700 23,800 17,600
05/05/2026 20,600 -0.5 (-2.37%) 900 18.65 0 0 21,100 24,200 18,000
04/05/2026 21,000 -0.3 (-1.41%) 300 6.34 0 0 21,300 24,400 18,200
29/04/2026 20,200 -0.6 (-2.88%) 19,200 409.34 0 0 20,800 23,900 17,700

Dữ liệu lịch sử - BSC

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