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
17/09/2026 25,300 -1.75 (-6.47%) 200 5.42 0 0 27,050 28,900 25,200
16/09/2026 27,050 0.3 (1.12%) 200 5.57 0 0 26,750 28,600 24,900
15/09/2026 26,750 -1.2 (-4.29%) 300 8.27 0 0 27,950 29,900 26,000
14/09/2026 27,950 0.1 (0.36%) 200 5.6 0 0 27,850 29,750 25,950
11/09/2026 27,850 1.8 (6.91%) 300 8.03 0 0 26,050 27,850 24,250
10/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
09/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
08/09/2026 26,050 -0.3 (-1.14%) 100 2.61 0 0 26,350 28,150 24,550
07/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
04/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
03/09/2026 26,350 -0.65 (-2.41%) 100 2.64 0 0 27,000 28,850 25,150
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
27/08/2026 27,000 -1.2 (-4.26%) 200 5.52 0 0 28,200 30,150 26,250
26/08/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
25/08/2026 28,200 -1.65 (-5.53%) 1,200 37.51 0 0 29,850 31,900 27,800
24/08/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
21/08/2026 29,850 1.95 (6.99%) 300 8.59 0 0 27,900 29,850 25,950
20/08/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
19/08/2026 27,900 -1.75 (-5.9%) 100 2.79 0 0 29,650 31,700 27,600
18/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
17/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
14/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
13/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
12/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
11/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
10/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
07/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
06/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
05/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
04/08/2026 29,650 0 (0%) 1,200 35.58 0 0 29,650 31,700 27,600
03/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
31/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
30/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
29/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
28/07/2026 29,650 -2.2 (-6.91%) 1,000 29.65 0 0 31,850 34,050 29,650
27/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
24/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
23/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
22/07/2026 31,850 2.05 (6.88%) 1,700 54.1 0 0 29,800 31,850 27,750
21/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
17/07/2026 29,800 -2.2 (-6.88%) 400 11.92 0 0 32,000 34,200 29,800
16/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
13/07/2026 32,000 2 (6.67%) 2,000 64.01 0 0 30,000 32,100 27,900
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/07/2026 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
06/07/2026 30,000 -2.25 (-6.98%) 100 3 0 0 32,250 34,500 30,000
03/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
02/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
01/07/2026 32,250 2.1 (6.97%) 500 16.07 0 0 30,150 32,250 28,050
30/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
29/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
26/06/2026 30,150 -2.25 (-6.94%) 1,100 33.17 0 0 32,400 34,650 30,150
25/06/2026 32,400 2.1 (6.93%) 100 3.24 0 0 30,300 32,400 28,200
24/06/2026 30,300 0 (0%) 100 3.03 0 0 30,300 32,400 28,200
23/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
22/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
19/06/2026 30,300 -2.25 (-6.91%) 1,100 33.34 0 0 32,550 34,800 30,300
18/06/2026 32,550 2.1 (6.9%) 200 6.51 0 0 30,450 32,550 28,350
17/06/2026 30,450 1.95 (6.84%) 100 3.05 0 0 28,500 30,450 26,550
16/06/2026 28,500 -1.85 (-6.1%) 1,400 44.45 0 0 30,350 32,450 28,250
15/06/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
12/06/2026 30,350 -2.25 (-6.9%) 700 22.83 0 0 32,600 34,850 30,350
11/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
10/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
09/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
02/06/2026 32,600 0 (0%) 200 6.52 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.6 (5.16%) 700 22.67 0 0 31,000 33,150 28,850
29/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
28/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
26/05/2026 31,000 2 (6.9%) 1,100 34.1 0 0 29,000 31,000 27,000
25/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/05/2026 29,000 0 (0%) 200 5.8 0 0 29,000 31,000 27,000
21/05/2026 29,000 -2 (-6.45%) 200 5.81 0 0 31,000 33,150 28,850
20/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
18/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
15/05/2026 31,000 1.2 (4.03%) 100 3.1 0 0 29,800 31,850 27,750
14/05/2026 29,800 -2.2 (-6.88%) 500 14.9 0 0 32,000 34,200 29,800
13/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
12/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
11/05/2026 32,000 1 (3.23%) 300 9.4 0 0 31,000 33,150 28,850
08/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
07/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
06/05/2026 31,000 -1.5 (-4.62%) 100 3.1 0 0 32,500 34,750 30,250
05/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
23/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/04/2026 32,500 -0.4 (-1.22%) 200 6.5 0 0 32,900 35,200 30,600
17/04/2026 32,900 1.65 (5.28%) 100 3.29 0 0 31,250 33,400 29,100
16/04/2026 31,250 0 (0%) 0 0 0 0 31,250 33,400 29,100
15/04/2026 31,250 1.85 (6.29%) 400 11.97 0 0 29,400 31,450 27,350
14/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
13/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
10/04/2026 29,400 1.9 (6.91%) 100 2.94 0 0 27,500 29,400 25,600
09/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
07/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
06/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
02/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
31/03/2026 27,500 -0.05 (-0.18%) 3,000 86.56 0 0 27,550 29,450 25,650
30/03/2026 27,550 0 (0%) 300 8.27 0 0 27,550 29,450 25,650
27/03/2026 27,550 0 (0%) 0 0 0 0 27,550 29,450 25,650
26/03/2026 27,550 -1.45 (-5%) 600 16.76 0 0 29,000 31,000 27,000
25/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/03/2026 29,000 -1.85 (-6.%) 1,200 34.72 0 0 30,850 33,000 28,700
20/03/2026 30,850 2 (6.93%) 2,600 78.6 0 0 28,850 30,850 26,850
19/03/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.85 (6.85%) 3,400 94.29 0 0 27,000 28,850 25,150
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150

Dữ liệu lịch sử - BSC

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