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
16/06/2026 15,400 0.7 (4.76%) 1,720 25.42 0 0 14,700 16,100 13,300
15/06/2026 17,300 0.1 (0.58%) 8,005 137.68 0 0 17,200 18,900 15,500
12/06/2026 17,200 0.1 (0.58%) 935 15.96 0 0 17,100 18,800 15,400
11/06/2026 17,100 0 (0%) 1,272 21.75 0 0 17,100 18,800 15,400
10/06/2026 17,100 -0.2 (-1.16%) 801 13.48 0 0 17,300 19,000 15,600
09/06/2026 17,300 0.4 (2.37%) 2,725 46.32 0 0 16,900 18,500 15,300
08/06/2026 16,900 0.4 (2.42%) 2,000 33.06 0 0 16,500 18,100 14,900
05/06/2026 16,500 -0.3 (-1.79%) 3,807 63.42 0 0 16,800 18,400 15,200
04/06/2026 16,800 -0.1 (-0.59%) 3,037 50.9 0 0 16,900 18,500 15,300
03/06/2026 16,900 0.1 (0.6%) 10,916 178.77 0 0 16,800 18,400 15,200
02/06/2026 16,800 -0.2 (-1.18%) 902 15.28 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 600 10.2 0 0 17,000 18,700 15,300
29/05/2026 17,000 0.3 (1.8%) 1,100 18.41 0 0 16,700 18,300 15,100
28/05/2026 16,700 0 (0%) 3,203 53.37 0 0 16,700 18,300 15,100
27/05/2026 16,700 0 (0%) 510 8.49 0 0 16,700 18,300 15,100
26/05/2026 16,700 -0.1 (-0.6%) 2,406 40.05 0 0 16,800 18,400 15,200
25/05/2026 16,800 0 (0%) 611 10.14 0 0 16,800 18,400 15,200
22/05/2026 16,800 -0.1 (-0.59%) 800 13.44 0 0 16,900 18,500 15,300
21/05/2026 16,900 0.7 (4.32%) 200 3.3 0 0 16,200 17,800 14,600
20/05/2026 16,200 -0.9 (-5.26%) 1,200 19.38 0 0 17,100 18,800 15,400
19/05/2026 17,100 0.2 (1.18%) 1,100 18.61 0 0 16,900 18,500 15,300
18/05/2026 16,900 -0.2 (-1.17%) 422 7.11 0 0 17,100 18,800 15,400
15/05/2026 17,100 0 (0%) 9 0.14 0 0 17,100 18,800 15,400
14/05/2026 17,100 0 (0%) 11 0.19 0 0 17,100 18,800 15,400
13/05/2026 17,100 0.2 (1.18%) 1,802 29.74 0 0 16,900 18,500 15,300
12/05/2026 16,900 0.1 (0.6%) 1,500 25.21 0 0 16,800 18,400 15,200
11/05/2026 16,800 0 (0%) 7,415 124.49 0 0 16,800 18,400 15,200
08/05/2026 16,800 0 (0%) 13 0.22 0 0 16,800 18,400 15,200
07/05/2026 16,800 0.4 (2.44%) 200 3.34 0 0 16,400 18,000 14,800
06/05/2026 16,400 0 (0%) 2,206 36.04 0 0 16,400 18,000 14,800
05/05/2026 16,400 0 (0%) 412 6.76 0 0 16,400 18,000 14,800
04/05/2026 16,400 0 (0%) 3,521 57.74 0 0 16,400 18,000 14,800
29/04/2026 16,400 0.1 (0.61%) 1,700 27.58 0 0 16,300 17,900 14,700
28/04/2026 16,300 0.1 (0.62%) 302 4.9 0 0 16,200 17,800 14,600
24/04/2026 16,200 0.2 (1.25%) 2,500 39.95 0 0 16,000 17,600 14,400
23/04/2026 16,000 -0.2 (-1.23%) 1,301 20.84 0 0 16,200 17,800 14,600
22/04/2026 16,200 0 (0%) 2,800 45.15 0 0 16,200 17,800 14,600
21/04/2026 16,200 -0.2 (-1.22%) 2,300 37.42 0 0 16,400 18,000 14,800
20/04/2026 16,400 0.5 (3.14%) 8,705 143.3 0 0 15,900 17,400 14,400
17/04/2026 15,900 -0.1 (-0.63%) 7,812 124.22 0 0 16,000 17,600 14,400
16/04/2026 16,000 0 (0%) 402 6.43 0 0 16,000 17,600 14,400
15/04/2026 16,000 0 (0%) 500 8 0 0 16,000 17,600 14,400
14/04/2026 16,000 0 (0%) 111 1.78 0 0 16,000 17,600 14,400
13/04/2026 16,000 0 (0%) 205 3.28 0 0 16,000 17,600 14,400
10/04/2026 16,000 0.2 (1.27%) 2,455 39.26 0 0 15,800 17,300 14,300
09/04/2026 15,800 -0.1 (-0.63%) 1,700 26.88 0 0 15,900 17,400 14,400
08/04/2026 15,900 -0.3 (-1.85%) 4,100 65.33 0 0 16,200 17,800 14,600
07/04/2026 16,200 0 (0%) 9 0.14 0 0 16,200 17,800 14,600
06/04/2026 16,200 -0.1 (-0.61%) 606 9.82 0 0 16,300 17,900 14,700
03/04/2026 16,300 0.3 (1.88%) 623 9.97 0 0 16,000 17,600 14,400
02/04/2026 16,000 -0.3 (-1.84%) 5,713 91.86 0 0 16,300 17,900 14,700
01/04/2026 16,300 0.9 (5.84%) 15,697 250.35 0 0 15,400 16,900 13,900
31/03/2026 15,400 -0.4 (-2.53%) 947 14.64 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.1 (0.64%) 218 3.44 0 0 15,700 17,200 14,200
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/03/2026 15,700 0.2 (1.29%) 2,100 32.32 0 0 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 6,500 100.3 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 1,323 20.5 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.4 (-2.52%) 300 4.65 0 0 15,900 17,400 14,400
18/03/2026 15,900 0.4 (2.58%) 601 9.44 0 0 15,500 17,000 14,000
17/03/2026 15,500 0 (0%) 1,301 20.24 0 0 15,500 17,000 14,000
16/03/2026 15,500 -0.2 (-1.27%) 1,701 26.39 0 0 15,700 17,200 14,200
13/03/2026 15,700 0 (0%) 213 3.34 0 0 15,700 17,200 14,200
12/03/2026 15,700 0.2 (1.29%) 1,495 23.36 0 0 15,500 17,000 14,000
11/03/2026 15,500 0.2 (1.31%) 528 8.18 0 0 15,300 16,800 13,800
10/03/2026 15,300 0 (0%) 400 6.16 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.3 (-1.92%) 6,506 98.46 0 0 15,600 17,100 14,100
06/03/2026 15,600 -0.2 (-1.27%) 3,900 60.52 0 0 15,800 17,300 14,300
05/03/2026 15,800 0.1 (0.64%) 770 11.99 0 0 15,700 17,200 14,200
04/03/2026 15,700 -0.1 (-0.63%) 3,128 48.66 0 0 15,800 17,300 14,300
03/03/2026 15,800 -0.1 (-0.63%) 2,441 38.54 0 0 15,900 17,400 14,400
02/03/2026 15,900 0 (0%) 2,701 42.52 0 0 15,900 17,400 14,400
27/02/2026 15,900 0 (0%) 1,117 17.76 0 0 15,900 17,400 14,400
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/02/2026 15,900 0 (0%) 2,920 46.31 0 0 15,900 17,400 14,400
24/02/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
23/02/2026 15,900 -0.1 (-0.63%) 1,100 17.49 0 0 16,000 17,600 14,400
13/02/2026 16,000 0.1 (0.63%) 1,001 15.99 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 180 2.87 0 0 15,900 17,400 14,400
11/02/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
10/02/2026 15,900 0 (0%) 3,000 47.44 0 0 15,900 17,400 14,400
09/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
05/02/2026 15,900 0 (0%) 1,702 27.17 0 0 15,900 17,400 14,400
04/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
03/02/2026 15,900 0 (0%) 77 1.23 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
30/01/2026 15,900 -0.1 (-0.63%) 940 14.92 0 0 16,000 17,600 14,400
29/01/2026 16,000 0 (0%) 1,100 17.55 0 0 16,000 17,600 14,400
28/01/2026 16,000 0 (0%) 2 0.03 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 -0.5 (-3.03%) 1,800 28.87 0 0 16,500 18,100 14,900
23/01/2026 16,500 0.6 (3.77%) 200 3.25 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 2,900 46.11 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 3,400 54.45 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 2,109 33.56 0 0 15,900 17,400 14,400
19/01/2026 15,900 0.2 (1.27%) 3,800 60.71 0 0 15,700 17,200 14,200
16/01/2026 15,700 0 (0%) 1,400 21.98 0 0 15,700 17,200 14,200
15/01/2026 15,700 0 (0%) 2,100 32.97 0 0 15,700 17,200 14,200
14/01/2026 15,700 0 (0%) 110 1.73 0 0 15,700 17,200 14,200
13/01/2026 15,700 0.1 (0.64%) 510 7.98 0 0 15,600 17,100 14,100
12/01/2026 15,600 -0.1 (-0.64%) 930 14.51 0 0 15,700 17,200 14,200
09/01/2026 15,700 0 (0%) 4,707 73.51 0 0 15,700 17,200 14,200
08/01/2026 15,700 0 (0%) 4,130 64.84 0 0 15,700 17,200 14,200
07/01/2026 15,700 0 (0%) 100 1.57 0 0 15,700 17,200 14,200
06/01/2026 15,700 -0.1 (-0.63%) 2,700 42.39 0 0 15,800 17,300 14,300
05/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 17,300 14,300
31/12/2025 15,800 0 (0%) 1,600 25.14 0 0 15,800 17,300 14,300
30/12/2025 15,800 0 (0%) 4,100 64.98 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 500 7.87 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 1,506 23.7 0 0 15,800 17,300 14,300
25/12/2025 15,800 0 (0%) 512 8.02 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 213 3.35 0 0 15,800 17,300 14,300
23/12/2025 15,800 0.1 (0.64%) 2,468 38.95 0 0 15,700 17,200 14,200
22/12/2025 15,700 -0.1 (-0.63%) 2,500 39.06 0 0 15,800 17,300 14,300
19/12/2025 15,800 0.1 (0.64%) 101 1.6 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.1 (-0.63%) 712 11.17 0 0 15,800 17,300 14,300
17/12/2025 15,800 0.1 (0.64%) 131 2.07 0 0 15,700 17,200 14,200
16/12/2025 15,700 -0.1 (-0.63%) 5,900 92.25 0 0 15,800 17,300 14,300

Dữ liệu lịch sử - BSC

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