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
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
28/04/2026 20,800 2.7 (14.92%) 3,700 76.8 14,800,000 227,920 18,100 20,800 15,400
24/04/2026 19,300 -1.2 (-5.85%) 34,800 630.56 0 0 20,500 23,500 17,500
23/04/2026 20,600 0.1 (0.49%) 7,500 153.8 0 0 20,500 23,500 17,500
22/04/2026 20,400 0 (0%) 12,400 254.21 0 0 20,400 23,400 17,400
21/04/2026 20,400 2.6 (14.61%) 3,600 73.44 14,800,000 224,960 17,800 20,400 15,200
20/04/2026 21,000 1.3 (6.6%) 22,801 405.96 0 0 19,700 22,600 16,800
17/04/2026 21,200 -0.3 (-1.4%) 11,700 230.02 0 0 21,500 24,700 18,300
16/04/2026 21,400 -0.1 (-0.47%) 1,100 23.69 0 0 21,500 24,700 18,300
15/04/2026 21,000 -0.6 (-2.78%) 8,200 176.27 0 0 21,600 24,800 18,400
14/04/2026 21,600 2.8 (14.89%) 3,200 69.07 15,000,000 240,000 18,800 21,600 16,000
13/04/2026 20,700 -0.9 (-4.17%) 30,500 574.64 0 0 21,600 24,800 18,400
10/04/2026 21,300 0.1 (0.47%) 2,422 52.41 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,300 0.1 (0.47%) 3,300 70 0 0 21,200 24,300 18,100
07/04/2026 21,200 0 (0%) 2,700 57.24 0 0 21,200 24,300 18,100
06/04/2026 21,200 0 (0%) 1,000 21.2 0 0 21,200 24,300 18,100
03/04/2026 21,300 -0.3 (-1.39%) 1,500 31.8 0 0 21,600 24,800 18,400
02/04/2026 21,600 0 (0%) 801 17.3 0 0 21,600 24,800 18,400
01/04/2026 21,600 0 (0%) 1,000 21.6 0 0 21,600 24,800 18,400
31/03/2026 21,700 0 (0%) 4,430 95.73 0 0 21,700 24,900 18,500
30/03/2026 21,900 0.2 (0.92%) 8,025 173.82 0 0 21,700 24,900 18,500
27/03/2026 21,000 -1 (-4.55%) 3,200 69.36 0 0 22,000 25,300 18,700
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/03/2026 22,000 0 (0%) 458 9.99 0 0 22,000 25,300 18,700
24/03/2026 22,000 0.4 (1.85%) 102 2.24 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 1,400 30.24 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,200 -1.1 (-4.93%) 5,800 125.08 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 2,900 64.67 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,000 -0.5 (-2.22%) 2,018 44.9 0 0 22,500 25,800 19,200
13/03/2026 22,400 -0.5 (-2.18%) 2,100 47.27 0 0 22,900 26,300 19,500
12/03/2026 23,100 1.5 (6.94%) 647 14.59 0 0 21,600 24,800 18,400
11/03/2026 21,500 0.1 (0.47%) 8,493 183.29 0 0 21,400 24,600 18,200
10/03/2026 21,400 0 (0%) 3,200 68.48 0 0 21,400 24,600 18,200
09/03/2026 21,900 -0.2 (-0.9%) 7,030 150.49 0 0 22,100 25,400 18,800
06/03/2026 22,100 0 (0%) 600 13.26 0 0 22,100 25,400 18,800
05/03/2026 22,100 0 (0%) 2,100 46.41 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.1 (-0.45%) 8,800 194.15 0 0 22,100 25,400 18,800
03/03/2026 22,000 -0.3 (-1.35%) 10,100 223.5 0 0 22,300 25,600 19,000
02/03/2026 22,500 -0.1 (-0.44%) 17,500 390.96 0 0 22,600 25,900 19,300
27/02/2026 22,600 -0.1 (-0.44%) 16,816 380.76 0 0 22,700 26,100 19,300
26/02/2026 22,700 0 (0%) 5,100 115.77 0 0 22,700 26,100 19,300
25/02/2026 22,500 -0.5 (-2.17%) 3,222 73.08 0 0 23,000 26,400 19,600
24/02/2026 23,000 0.2 (0.88%) 4,851 111.36 0 0 22,800 26,200 19,400
23/02/2026 22,800 0 (0%) 28,700 654.11 0 0 22,800 26,200 19,400
13/02/2026 22,700 -0.2 (-0.87%) 2,446 55.41 0 0 22,900 26,300 19,500
12/02/2026 23,000 0.2 (0.88%) 2,000 45.8 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 7,000 159.6 0 0 22,800 26,200 19,400
10/02/2026 22,800 -0.3 (-1.3%) 9,200 210.19 0 0 23,100 26,500 19,700
09/02/2026 23,000 -0.1 (-0.43%) 7,803 180.09 538,100 11,846.01 23,100 26,500 19,700
06/02/2026 23,000 -0.1 (-0.43%) 4,200 96.82 450,000 9,900 23,100 26,500 19,700
05/02/2026 23,100 -0.1 (-0.43%) 13,000 299.91 1,146,600 25,225.2 23,200 26,600 19,800
04/02/2026 23,000 -0.4 (-1.71%) 5,400 125.28 820,500 18,051 23,400 26,900 19,900
03/02/2026 23,300 0.1 (0.43%) 24,700 579.09 0 0 23,200 26,600 19,800
02/02/2026 23,300 -0.5 (-2.1%) 26,904 622.97 1,189,749 26,195.45 23,800 27,300 20,300
30/01/2026 24,000 0.3 (1.27%) 13,900 331.26 1,442,400 31,833 23,700 27,200 20,200
29/01/2026 24,000 -0.3 (-1.23%) 7,500 177.58 1,280,000 28,288 24,300 27,900 20,700
28/01/2026 24,300 0.7 (2.97%) 2,700 65.51 1,015,600 22,343.2 23,600 27,100 20,100
27/01/2026 24,000 -0.1 (-0.41%) 7,600 179.15 955,500 21,068 24,100 27,700 20,500
26/01/2026 24,000 0.1 (0.42%) 24,000 577.56 400,000 9,600 23,900 27,400 20,400
23/01/2026 23,800 -0.6 (-2.46%) 9,600 229.07 200,000 4,880 24,400 28,000 20,800
22/01/2026 24,200 0 (0%) 12,703 310. 0 0 24,200 27,800 20,600
21/01/2026 24,200 -0.3 (-1.22%) 8,326 201.47 0 0 24,500 28,100 20,900
20/01/2026 24,200 -0.8 (-3.2%) 10,300 252.62 0 0 25,000 28,700 21,300
19/01/2026 24,700 -0.2 (-0.8%) 25,300 631.5 0 0 24,900 28,600 21,200
16/01/2026 24,500 1 (4.26%) 51,797 1,289.03 0 0 23,500 27,000 20,000
15/01/2026 23,500 0.1 (0.43%) 800 18.8 0 0 23,400 26,900 19,900
14/01/2026 23,500 0.5 (2.17%) 25,314 591.49 0 0 23,000 26,400 19,600

Dữ liệu lịch sử - BSC

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