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
22/10/2026 32,200 0.5 (1.58%) 12,000 383.72 0 0 31,700 34,800 28,600
21/10/2026 31,700 0 (0%) 600 19.02 0 0 31,700 34,800 28,600
20/10/2026 31,700 -0.1 (-0.31%) 400 12.69 0 0 31,800 34,900 28,700
19/10/2026 31,800 -0.2 (-0.63%) 700 22.29 0 0 32,000 35,200 28,800
16/10/2026 32,000 0.3 (0.95%) 3,602 115.21 0 0 31,700 34,800 28,600
15/10/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
14/10/2026 31,700 0 (0%) 130 4.19 0 0 31,700 34,800 28,600
13/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/10/2026 31,700 0 (0%) 600 19.02 0 0 31,700 34,800 28,600
09/10/2026 31,700 0 (0%) 1,100 34.87 0 0 31,700 34,800 28,600
08/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
07/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
06/10/2026 31,700 0.2 (0.63%) 300 9.51 0 0 31,500 34,600 28,400
05/10/2026 31,500 -0.3 (-0.94%) 100 3.15 0 0 31,800 34,900 28,700
02/10/2026 31,800 0.3 (0.95%) 1,000 31.67 0 0 31,500 34,600 28,400
01/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
30/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
25/09/2026 31,500 0.6 (1.94%) 1,001 31.53 0 0 30,900 33,900 27,900
24/09/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/09/2026 30,900 -0.2 (-0.64%) 400 12.38 0 0 31,100 34,200 28,000
22/09/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
21/09/2026 31,100 0 (0%) 500 15.55 0 0 31,100 34,200 28,000
18/09/2026 31,100 -0.6 (-1.89%) 100 3.11 0 0 31,700 34,800 28,600
17/09/2026 31,700 0 (0%) 400 12.47 0 0 31,700 34,800 28,600
16/09/2026 31,700 0.4 (1.28%) 100 3.17 0 0 31,300 34,400 28,200
15/09/2026 31,300 0 (0%) 0 0 0 0 31,300 34,400 28,200
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 34,400 28,200
11/09/2026 31,300 -0.2 (-0.63%) 700 22.02 0 0 31,500 34,600 28,400
10/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/09/2026 31,500 0 (0%) 200 6.3 0 0 31,500 34,600 28,400
08/09/2026 31,500 0.4 (1.29%) 500 15.75 0 0 31,100 34,200 28,000
07/09/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
04/09/2026 31,100 0.1 (0.32%) 500 15.55 0 0 31,000 34,100 27,900
03/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
28/08/2026 31,000 0 (0%) 60 1.92 0 0 31,000 34,100 27,900
27/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
26/08/2026 31,000 -1 (-3.13%) 200 6.2 0 0 32,000 35,200 28,800
25/08/2026 32,000 0 (0%) 400 12.8 0 0 32,000 35,200 28,800
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/08/2026 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
20/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
19/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 35,200 28,800
18/08/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 35,000 28,800
17/08/2026 31,900 0 (0%) 100 3.19 0 0 31,900 35,000 28,800
14/08/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
13/08/2026 31,900 0.1 (0.31%) 100 3.19 0 0 31,800 34,900 28,700
12/08/2026 31,800 0.3 (0.95%) 1,400 44.13 0 0 31,500 34,600 28,400
11/08/2026 31,500 -0.5 (-1.56%) 2,710 85.37 0 0 32,000 35,200 28,800
10/08/2026 32,000 0 (0%) 500 15.87 0 0 32,000 35,200 28,800
07/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
04/08/2026 32,000 1.4 (4.58%) 1,300 41.57 0 0 30,600 33,600 27,600
03/08/2026 30,600 0 (0%) 4 0.12 0 0 30,600 33,600 27,600
31/07/2026 30,600 -1.4 (-4.38%) 100 3.06 0 0 32,000 35,200 28,800
30/07/2026 32,000 0 (0%) 400 12.8 0 0 32,000 35,200 28,800
29/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
27/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/07/2026 32,000 1 (3.23%) 800 25.45 0 0 31,000 34,100 27,900
22/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
20/07/2026 31,000 0 (0%) 2,300 71.33 0 0 31,000 34,100 27,900
17/07/2026 31,000 -0.6 (-1.9%) 300 9.36 0 0 31,600 34,700 28,500
16/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
15/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
14/07/2026 31,600 1.1 (3.61%) 2,200 69.52 0 0 30,500 33,500 27,500
13/07/2026 30,500 -1 (-3.17%) 9,900 302 0 0 31,500 34,600 28,400
10/07/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/07/2026 31,500 -0.4 (-1.25%) 100 3.15 0 0 31,900 35,000 28,800
08/07/2026 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 35,200 28,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/07/2026 32,000 -0.7 (-2.14%) 400 12.81 0 0 32,700 35,900 29,500
03/07/2026 32,700 0 (0%) 16 0.57 0 0 32,700 35,900 29,500
02/07/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
01/07/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
30/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
29/06/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
26/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
25/06/2026 32,700 0.5 (1.55%) 935 30.62 0 0 32,200 35,400 29,000
24/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
23/06/2026 32,200 0 (0%) 2 0.07 0 0 32,200 35,400 29,000
22/06/2026 32,200 0 (0%) 200 6.44 0 0 32,200 35,400 29,000
19/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
18/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
17/06/2026 32,200 0.5 (1.58%) 300 9.64 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0.2 (0.63%) 200 6.34 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 30 0.95 0 0 31,500 34,600 28,400
09/06/2026 31,500 -1.1 (-3.37%) 500 15.75 0 0 32,600 35,800 29,400
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
02/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
01/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
29/05/2026 32,600 -1.4 (-4.12%) 100 3.26 0 0 34,000 37,400 30,600
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
26/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/05/2026 34,000 0.8 (2.41%) 3,300 109.76 0 0 33,200 36,500 29,900
21/05/2026 33,200 0.1 (0.3%) 202 6.7 0 0 33,100 36,400 29,800
20/05/2026 33,100 -0.2 (-0.6%) 210 6.96 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 3 0.11 0 0 33,300 36,600 30,000
18/05/2026 33,300 -0.2 (-0.6%) 1,000 33.3 0 0 33,500 36,800 30,200
15/05/2026 33,500 0.2 (0.6%) 800 26.6 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0.1 (0.3%) 100 3.33 0 0 33,200 36,500 29,900
12/05/2026 33,200 0 (0%) 7 0.23 0 0 33,200 36,500 29,900
11/05/2026 33,200 0 (0%) 30 1.03 0 0 33,200 36,500 29,900
08/05/2026 33,200 0 (0%) 13 0.43 0 0 33,200 36,500 29,900
07/05/2026 33,200 0.2 (0.61%) 200 6.63 0 0 33,000 36,300 29,700
06/05/2026 33,000 0.5 (1.54%) 101 3.33 0 0 32,500 35,700 29,300
05/05/2026 32,500 0 (0%) 2 0.07 0 0 32,500 35,700 29,300
04/05/2026 32,500 -0.5 (-1.52%) 300 9.77 0 0 33,000 36,300 29,700
29/04/2026 33,000 0 (0%) 3,710 122.43 0 0 33,000 36,300 29,700
28/04/2026 33,000 -0.1 (-0.3%) 5,200 172.36 0 0 33,100 36,400 29,800
24/04/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
23/04/2026 33,100 -0.2 (-0.6%) 200 6.62 0 0 33,300 36,600 30,000

Dữ liệu lịch sử - BSC

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