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
16/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/07/2026 11,600 0 (0%) 54 0.57 0 0 11,600 12,700 10,500
14/07/2026 11,600 -0.8 (-6.45%) 1,801 20.89 0 0 12,400 13,600 11,200
13/07/2026 12,400 -1.3 (-9.49%) 339 4.24 0 0 13,700 15,000 12,400
10/07/2026 13,700 1.1 (8.73%) 3,850 51.27 0 0 12,600 13,800 11,400
09/07/2026 12,600 1 (8.62%) 1,800 22.68 0 0 11,600 12,700 10,500
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/07/2026 11,600 -0.4 (-3.33%) 2,600 30.18 0 0 12,000 13,200 10,800
06/07/2026 12,000 -0.7 (-5.51%) 500 6 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
02/07/2026 12,700 0.7 (5.83%) 1,807 22.94 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 1,197 14.15 0 0 12,000 13,200 10,800
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/06/2026 12,000 -0.7 (-5.51%) 2,400 27.9 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0.4 (3.25%) 1,800 22.86 0 0 12,300 13,500 11,100
24/06/2026 12,300 0.8 (6.96%) 500 6.17 0 0 11,500 12,600 10,400
23/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/06/2026 11,500 -1.2 (-9.45%) 1,800 20.7 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/06/2026 12,700 0 (0%) 1,800 22.86 0 0 12,700 13,900 11,500
17/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
16/06/2026 12,700 -0.1 (-0.78%) 1,900 22.15 0 0 12,800 14,000 11,600
15/06/2026 12,800 0 (0%) 968 11.36 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/06/2026 12,800 -0.1 (-0.78%) 1,700 21.76 0 0 12,900 14,100 11,700
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/06/2026 12,900 1 (8.4%) 1,800 19.65 0 0 11,900 13,000 10,800
05/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
03/06/2026 11,900 0 (0%) 1,600 19.04 0 0 11,900 13,000 10,800
02/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/06/2026 11,900 0 (0%) 423 5.04 0 0 11,900 13,000 10,800
29/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
28/05/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,000 10,800
27/05/2026 11,900 0 (0%) 40 0.48 0 0 11,900 13,000 10,800
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
25/05/2026 11,900 -1.1 (-8.46%) 1,700 20.27 0 0 13,000 14,300 11,700
22/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/05/2026 13,000 1.1 (9.24%) 1,672 20.21 0 0 11,900 13,000 10,800
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/05/2026 11,900 0.7 (6.25%) 210 2.46 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 1,001 11.21 0 0 11,200 12,300 10,100
14/05/2026 11,200 -1.2 (-9.68%) 1,189 13.32 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0.6 (5.08%) 684 8.13 0 0 11,800 12,900 10,700
11/05/2026 11,800 -1 (-7.81%) 600 7.08 0 0 12,800 14,000 11,600
08/05/2026 12,800 -0.1 (-0.78%) 4,033 50.45 0 0 12,900 14,100 11,700
07/05/2026 12,900 0 (0%) 602 7.76 0 0 12,900 14,100 11,700
06/05/2026 12,900 0 (0%) 603 7.83 0 0 12,900 14,100 11,700
05/05/2026 12,900 -0.3 (-2.27%) 2,920 37.48 0 0 13,200 14,500 11,900
04/05/2026 13,200 0.8 (6.45%) 4,105 50.35 0 0 12,400 13,600 11,200
29/04/2026 12,400 0.6 (5.08%) 239 2.82 0 0 11,800 12,900 10,700
28/04/2026 11,800 0 (0%) 3,600 42.48 0 0 11,800 12,900 10,700
24/04/2026 11,800 1 (9.26%) 16,946 177.48 60,713 607.13 10,800 11,800 9,800
23/04/2026 10,800 -0.8 (-6.9%) 2,950 33.94 0 0 11,600 12,700 10,500
22/04/2026 11,600 -0.7 (-5.69%) 1,100 12.89 0 0 12,300 13,500 11,100
21/04/2026 12,300 -0.9 (-6.82%) 2,501 31.95 0 0 13,200 14,500 11,900
20/04/2026 13,200 0.3 (2.33%) 3,201 41.01 0 0 12,900 14,100 11,700
17/04/2026 12,900 0 (0%) 1,870 24.1 0 0 12,900 14,100 11,700
16/04/2026 12,900 0 (0%) 15 0.18 0 0 12,900 14,100 11,700
15/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
14/04/2026 12,900 0.8 (6.61%) 1,043 13.52 0 0 12,100 13,300 10,900
13/04/2026 12,100 -1.3 (-9.7%) 8,102 99.83 0 0 13,400 14,700 12,100
10/04/2026 13,400 -1.4 (-9.46%) 7,215 96.68 0 0 14,800 16,200 13,400
09/04/2026 14,800 -1.6 (-9.76%) 509 7.53 0 0 16,400 18,000 14,800
08/04/2026 16,400 1.4 (9.33%) 6,460 87.79 0 0 15,000 16,500 13,500
07/04/2026 15,000 0.9 (6.38%) 5,633 78.04 0 0 14,100 15,500 12,700
06/04/2026 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,100 14,100
03/04/2026 15,600 -0.2 (-1.27%) 5,900 85.05 0 0 15,800 17,300 14,300
02/04/2026 15,800 1.1 (7.48%) 10,430 164.73 0 0 14,700 16,100 13,300
01/04/2026 14,700 1.3 (9.7%) 22,580 327.1 0 0 13,400 14,700 12,100
31/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/03/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 14,700 12,100
26/03/2026 13,400 -0.1 (-0.74%) 500 6.7 0 0 13,500 14,800 12,200
25/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
20/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.3 (-2.17%) 5,057 68.41 0 0 13,800 15,100 12,500
05/03/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
04/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
03/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
02/03/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
27/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
26/02/2026 13,800 0 (0%) 2,021 27.86 0 0 13,800 15,100 12,500
25/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
24/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
23/02/2026 13,800 0 (0%) 1,700 23.46 0 0 13,800 15,100 12,500
13/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.3 (-2.13%) 1,700 23.46 0 0 14,100 15,500 12,700
05/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
03/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
29/01/2026 14,100 1.1 (8.46%) 501 7.1 0 0 13,000 14,300 11,700
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/01/2026 13,000 -0.1 (-0.76%) 120 1.56 0 0 13,100 14,400 11,800
26/01/2026 13,100 -0.1 (-0.76%) 1,636 21.43 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 -0.1 (-0.75%) 121 1.57 0 0 13,300 14,600 12,000
21/01/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 14,700 12,100
20/01/2026 13,400 0.8 (6.35%) 102 1.37 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 122 1.52 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.4 (-10%) 2,038 25.68 0 0 14,000 15,400 12,600

Dữ liệu lịch sử - BSC

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