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 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/07/2026 15,800 0.3 (1.94%) 200 2.98 0 0 15,500 17,000 14,000
14/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/07/2026 15,500 -0.4 (-2.52%) 100 1.55 0 0 15,900 17,400 14,400
10/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
09/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
08/07/2026 15,900 0 (0%) 900 13.59 0 0 15,900 17,400 14,400
07/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/07/2026 15,900 -0.2 (-1.24%) 100 1.59 0 0 16,100 17,700 14,500
03/07/2026 16,100 -0.1 (-0.62%) 100 1.61 0 0 16,200 17,800 14,600
02/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
30/06/2026 16,200 0 (0%) 2,000 32.4 0 0 16,200 17,800 14,600
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
25/06/2026 16,200 0.1 (0.62%) 1,201 19.52 0 0 16,100 17,700 14,500
24/06/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
23/06/2026 16,100 0.3 (1.9%) 300 4.65 0 0 15,800 17,300 14,300
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.5 (3.27%) 700 11.06 0 0 15,300 16,800 13,800
17/06/2026 15,300 0.8 (5.52%) 100 1.53 0 0 14,500 15,900 13,100
16/06/2026 14,500 -1.1 (-7.05%) 600 8.88 0 0 15,600 17,100 14,100
15/06/2026 15,600 0.6 (4%) 100 1.56 0 0 15,000 16,500 13,500
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/06/2026 15,000 0.4 (2.74%) 102 1.53 0 0 14,600 16,000 13,200
10/06/2026 14,600 -1.5 (-9.32%) 100 1.46 0 0 16,100 17,700 14,500
09/06/2026 16,100 -0.2 (-1.23%) 2,000 29.74 0 0 16,300 17,900 14,700
08/06/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
05/06/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
04/06/2026 16,300 0.3 (1.88%) 103 1.68 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/06/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/05/2026 16,000 0 (0%) 2 0.03 0 0 16,000 17,600 14,400
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/05/2026 16,000 0 (0%) 20 0.3 0 0 16,000 17,600 14,400
22/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
21/05/2026 16,300 0.3 (1.88%) 300 4.89 0 0 16,000 17,600 14,400
20/05/2026 16,000 0 (0%) 501 8.02 0 0 16,000 17,600 14,400
19/05/2026 16,000 0.1 (0.63%) 500 8.02 0 0 15,900 17,400 14,400
18/05/2026 15,900 -0.1 (-0.63%) 1,000 15.99 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.7 (-4.19%) 4,900 76.5 0 0 16,700 18,300 15,100
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
12/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
11/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
08/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
07/05/2026 16,700 0.5 (3.09%) 200 3.34 0 0 16,200 17,800 14,600
06/05/2026 16,200 0.3 (1.89%) 200 3.24 0 0 15,900 17,400 14,400
05/05/2026 15,900 -0.6 (-3.64%) 200 3.09 0 0 16,500 18,100 14,900
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/04/2026 16,500 1.3 (8.55%) 1,130 17.31 0 0 15,200 16,700 13,700
23/04/2026 15,200 -1.6 (-9.52%) 48,000 734.52 0 0 16,800 18,400 15,200
22/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
21/04/2026 16,800 0 (0%) 9,002 152.84 0 0 16,800 18,400 15,200
20/04/2026 16,800 -0.6 (-3.45%) 3,284 55.63 0 0 17,400 19,100 15,700
17/04/2026 17,400 0.4 (2.35%) 100 1.74 0 0 17,000 18,700 15,300
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 1,500 25.69 0 0 17,000 18,700 15,300
14/04/2026 17,000 0 (0%) 1,302 22.13 0 0 17,000 18,700 15,300
13/04/2026 17,000 0.5 (3.03%) 3,366 54.01 0 0 16,500 18,100 14,900
10/04/2026 16,500 0 (0%) 101 1.67 0 0 16,500 18,100 14,900
09/04/2026 16,500 0 (0%) 3 0.05 0 0 16,500 18,100 14,900
08/04/2026 16,500 0 (0%) 12,000 198 0 0 16,500 18,100 14,900
07/04/2026 16,500 0 (0%) 27 0.44 0 0 16,500 18,100 14,900
06/04/2026 16,500 0 (0%) 55 0.88 0 0 16,500 18,100 14,900
03/04/2026 16,500 -1.5 (-8.33%) 100 1.65 0 0 18,000 19,800 16,200
02/04/2026 18,000 1.3 (7.78%) 2,000 35.9 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
31/03/2026 16,800 -0.3 (-1.75%) 1,800 30.24 0 0 17,100 18,800 15,400
30/03/2026 17,100 -0.5 (-2.84%) 9,454 160.67 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/03/2026 17,600 1.6 (10%) 400 6.87 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.9 (-5.33%) 200 3.2 0 0 16,900 18,500 15,300
20/03/2026 16,900 -0.1 (-0.59%) 200 3.39 0 0 17,000 18,700 15,300
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/03/2026 17,000 0.5 (3.03%) 1,503 24.8 0 0 16,500 18,100 14,900
13/03/2026 16,500 -0.5 (-2.94%) 1,000 16.5 0 0 17,000 18,700 15,300
12/03/2026 17,000 0.8 (4.94%) 4,610 77.37 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 5,100 82.62 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 10,200 165.24 0 0 16,200 17,800 14,600
09/03/2026 16,200 -1.7 (-9.5%) 2,200 35.64 0 0 17,900 19,600 16,200
06/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
05/03/2026 17,900 -0.1 (-0.56%) 1,401 25. 0 0 18,000 19,800 16,200
04/03/2026 18,000 1 (5.88%) 45,800 822.29 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
02/03/2026 17,000 0 (0%) 4,900 83.66 0 0 17,000 18,700 15,300
27/02/2026 17,000 0 (0%) 11,100 188.7 0 0 17,000 18,700 15,300
26/02/2026 17,000 0 (0%) 6,500 110.5 0 0 17,000 18,700 15,300
25/02/2026 17,000 -0.7 (-3.95%) 3,000 51.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/02/2026 17,700 0 (0%) 57 0.94 0 0 17,700 19,400 16,000
13/02/2026 17,700 1.6 (9.94%) 100 1.77 0 0 16,100 17,700 14,500
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/02/2026 16,100 -0.2 (-1.23%) 400 6.44 0 0 16,300 17,900 14,700
10/02/2026 16,300 -0.5 (-2.98%) 2,402 39.1 0 0 16,800 18,400 15,200
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/02/2026 16,800 0 (0%) 1 0.02 0 0 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 100 1.68 0 0 17,500 19,200 15,800
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/02/2026 17,500 0.7 (4.17%) 400 7.06 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.2 (-1.18%) 1,000 16.8 0 0 17,000 18,700 15,300
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
27/01/2026 17,000 0.5 (3.03%) 1,016 17.27 0 0 16,500 18,100 14,900
26/01/2026 16,500 -0.5 (-2.94%) 2,023 33.4 0 0 17,000 18,700 15,300
23/01/2026 17,000 0 (0%) 8,500 144.5 0 0 17,000 18,700 15,300
22/01/2026 17,000 -1.7 (-9.09%) 9,102 156.97 0 0 18,700 20,500 16,900
21/01/2026 18,700 1.7 (10%) 8,601 157.09 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.1 (-0.58%) 800 13.6 0 0 17,100 18,800 15,400
19/01/2026 17,100 0.6 (3.64%) 100 1.71 0 0 16,500 18,100 14,900
16/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,100 14,900

Dữ liệu lịch sử - BSC

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