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
14/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
11/09/2026 13,400 0 (0%) 10 0.13 0 0 13,400 14,700 12,100
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/09/2026 13,400 -0.2 (-1.47%) 400 5.36 0 0 13,600 14,900 12,300
08/09/2026 13,600 -0.2 (-1.45%) 106 1.44 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.3 (2.22%) 26,507 365.79 0 0 13,500 14,800 12,200
04/09/2026 13,500 -0.3 (-2.17%) 700 9.45 0 0 13,800 15,100 12,500
03/09/2026 13,800 0.8 (6.15%) 65,502 903.79 0 0 13,000 14,300 11,700
28/08/2026 13,000 -0.6 (-4.41%) 12,700 164.98 0 0 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
26/08/2026 13,600 0 (0%) 11 0.15 0 0 13,600 14,900 12,300
25/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
24/08/2026 13,600 -0.4 (-2.86%) 200 2.65 0 0 14,000 15,400 12,600
21/08/2026 14,000 0.2 (1.45%) 51,000 713.7 0 0 13,800 15,100 12,500
20/08/2026 13,800 1 (7.81%) 52,611 732.37 0 0 12,800 14,000 11,600
19/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
18/08/2026 12,800 0 (0%) 2,100 26.88 0 0 12,800 14,000 11,600
17/08/2026 12,800 0 (0%) 2,900 36.84 0 0 12,800 14,000 11,600
14/08/2026 12,800 0 (0%) 4,200 53.52 0 0 12,800 14,000 11,600
13/08/2026 12,800 -0.1 (-0.78%) 2,200 28.16 0 0 12,900 14,100 11,700
12/08/2026 12,900 -0.2 (-1.53%) 1,900 24.58 0 0 13,100 14,400 11,800
11/08/2026 13,100 -0.1 (-0.76%) 200 2.62 0 0 13,200 14,500 11,900
10/08/2026 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
07/08/2026 13,200 0.3 (2.33%) 1,800 23.17 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 3,900 50.31 0 0 12,900 14,100 11,700
05/08/2026 12,900 0 (0%) 7,200 93.19 0 0 12,900 14,100 11,700
04/08/2026 12,900 -0.1 (-0.77%) 400 5.17 0 0 13,000 14,300 11,700
03/08/2026 13,000 0 (0%) 600 7.83 0 0 13,000 14,300 11,700
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/07/2026 13,000 0.1 (0.78%) 3,196 41.55 0 0 12,900 14,100 11,700
29/07/2026 12,900 0.1 (0.78%) 2,100 27.1 0 0 12,800 14,000 11,600
28/07/2026 12,800 0 (0%) 4,645 59.46 0 0 12,800 14,000 11,600
27/07/2026 12,800 0 (0%) 7,518 96.23 0 0 12,800 14,000 11,600
24/07/2026 12,800 0 (0%) 3,900 49.92 0 0 12,800 14,000 11,600
23/07/2026 12,800 0 (0%) 3,865 49.15 0 0 12,800 14,000 11,600
22/07/2026 12,800 0 (0%) 4,100 52.58 0 0 12,800 14,000 11,600
21/07/2026 12,800 0 (0%) 24,300 314.18 0 0 12,800 14,000 11,600
20/07/2026 12,800 -0.2 (-1.54%) 6,986 90. 0 0 13,000 14,300 11,700
17/07/2026 13,000 -0.3 (-2.26%) 1,502 19.58 0 0 13,300 14,600 12,000
16/07/2026 13,300 -0.8 (-5.67%) 1,100 14.65 0 0 14,100 15,500 12,700
15/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/07/2026 14,100 1.1 (8.46%) 29,800 416.82 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 3,900 51 0 0 13,000 14,300 11,700
10/07/2026 13,000 0 (0%) 1,101 14.31 0 0 13,000 14,300 11,700
09/07/2026 13,000 0 (0%) 7,400 96.69 0 0 13,000 14,300 11,700
08/07/2026 13,000 0.1 (0.78%) 517 6.7 0 0 12,900 14,100 11,700
07/07/2026 12,900 -0.5 (-3.73%) 2,504 32.31 0 0 13,400 14,700 12,100
06/07/2026 13,400 -0.5 (-3.6%) 4,100 54.94 0 0 13,900 15,200 12,600
03/07/2026 13,900 -0.2 (-1.42%) 2,010 28.04 0 0 14,100 15,500 12,700
02/07/2026 14,100 0.9 (6.82%) 11,100 158.24 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 2,800 36.39 0 0 13,200 14,500 11,900
30/06/2026 13,200 -0.1 (-0.75%) 922 12.21 0 0 13,300 14,600 12,000
29/06/2026 13,300 0.1 (0.76%) 2,300 30.61 0 0 13,200 14,500 11,900
26/06/2026 13,200 -0.2 (-1.49%) 101 1.33 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.7 (5.51%) 61,513 823.98 0 0 12,700 13,900 11,500
24/06/2026 12,700 -0.1 (-0.78%) 16,600 210.9 0 0 12,800 14,000 11,600
23/06/2026 12,800 0.1 (0.79%) 624 8. 0 0 12,700 13,900 11,500
22/06/2026 12,700 0 (0%) 16,109 205.06 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 1,200 15.35 0 0 12,700 13,900 11,500
18/06/2026 12,700 -0.1 (-0.78%) 14,478 184.29 0 0 12,800 14,000 11,600
17/06/2026 12,800 0.1 (0.79%) 14,900 190.72 0 0 12,700 13,900 11,500
16/06/2026 12,700 0.1 (0.79%) 8,579 108.96 0 0 12,600 13,800 11,400
15/06/2026 12,600 -0.2 (-1.56%) 14,601 184.17 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 10,200 130.41 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 8,310 105.61 0 0 12,800 14,000 11,600
10/06/2026 12,800 0.1 (0.79%) 3,900 49.75 0 0 12,700 13,900 11,500
09/06/2026 12,700 -0.2 (-1.55%) 1,020 13.01 0 0 12,900 14,100 11,700
08/06/2026 12,900 -0.1 (-0.77%) 800 10.32 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/06/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,000 11,600
02/06/2026 12,800 0 (0%) 1,710 21.9 0 0 12,800 14,000 11,600
01/06/2026 12,800 -0.3 (-2.29%) 3,600 46.26 0 0 13,100 14,400 11,800
29/05/2026 13,100 0.1 (0.77%) 1,200 15.72 0 0 13,000 14,300 11,700
28/05/2026 13,000 -0.2 (-1.52%) 110 1.43 0 0 13,200 14,500 11,900
27/05/2026 13,200 0.4 (3.13%) 31,305 399.88 0 0 12,800 14,000 11,600
26/05/2026 12,800 0 (0%) 43,419 556.42 0 0 12,800 14,000 11,600
25/05/2026 12,800 -0.1 (-0.78%) 13,500 172.56 0 0 12,900 14,100 11,700
22/05/2026 12,900 -0.2 (-1.53%) 31,400 407.18 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.1 (0.77%) 28,635 373.32 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 15,707 203.81 0 0 13,000 14,300 11,700
19/05/2026 13,000 -0.5 (-3.7%) 87,767 1,151.25 0 0 13,500 14,800 12,200
18/05/2026 13,500 0.5 (3.85%) 77,671 1,020.54 0 0 13,000 14,300 11,700
15/05/2026 13,000 -0.1 (-0.76%) 99,560 1,300.58 0 0 13,100 14,400 11,800
14/05/2026 13,100 -0.3 (-2.24%) 27,200 358.31 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 7,701 103.65 0 0 13,600 14,900 12,300
12/05/2026 13,600 0.1 (0.74%) 6,557 88.62 0 0 13,500 14,800 12,200
11/05/2026 13,500 -0.2 (-1.46%) 11,901 160.86 0 0 13,700 15,000 12,400
08/05/2026 13,700 0 (0%) 2,401 32.79 0 0 13,700 15,000 12,400
07/05/2026 13,700 0.1 (0.74%) 3,000 41.21 0 0 13,600 14,900 12,300
06/05/2026 13,600 -0.4 (-2.86%) 18,335 252.02 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.1 (0.72%) 9,640 134.42 0 0 13,900 15,200 12,600
04/05/2026 13,900 -0.1 (-0.71%) 4,800 67.1 0 0 14,000 15,400 12,600
29/04/2026 14,000 0 (0%) 14,000 196.87 0 0 14,000 15,400 12,600
28/04/2026 14,000 -0.6 (-4.11%) 14,840 208.56 0 0 14,600 16,000 13,200
24/04/2026 14,600 -0.1 (-0.68%) 15,440 221.19 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 10,579 152.94 0 0 14,800 16,200 13,400
22/04/2026 14,800 -0.4 (-2.63%) 49,250 734.85 0 0 15,200 16,700 13,700
21/04/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 16,700 13,700
20/04/2026 15,200 0 (0%) 300 4.58 0 0 15,200 16,700 13,700
17/04/2026 15,200 -0.1 (-0.65%) 3,100 47.07 0 0 15,300 16,800 13,800
16/04/2026 15,300 0 (0%) 6,400 97.82 0 0 15,300 16,800 13,800
15/04/2026 15,300 0 (0%) 5,100 78.03 0 0 15,300 16,800 13,800
14/04/2026 15,300 0 (0%) 26,500 405.38 0 0 15,300 16,800 13,800
13/04/2026 15,300 0.1 (0.66%) 3,601 55.1 0 0 15,200 16,700 13,700
10/04/2026 15,200 -0.1 (-0.65%) 201 3.09 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 200 3.06 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.3 (2%) 1,500 22.86 0 0 15,000 16,500 13,500
07/04/2026 15,000 0 (0%) 1,900 28.19 0 0 15,000 16,500 13,500
06/04/2026 15,000 -0.3 (-1.96%) 11,100 168.03 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 1,300 19.89 0 0 15,300 16,800 13,800
02/04/2026 15,300 0 (0%) 15,800 241.86 0 0 15,300 16,800 13,800
01/04/2026 15,300 -0.1 (-0.65%) 9,700 149.01 0 0 15,400 16,900 13,900
31/03/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
30/03/2026 15,400 0.1 (0.65%) 7,301 113.23 0 0 15,300 16,800 13,800
27/03/2026 15,300 0 (0%) 819 12.51 0 0 15,300 16,800 13,800
26/03/2026 15,300 -0.2 (-1.29%) 630 9.64 0 0 15,500 17,000 14,000
25/03/2026 15,500 0.2 (1.31%) 13,320 206.2 0 0 15,300 16,800 13,800
24/03/2026 15,300 0.1 (0.66%) 3,110 48.16 0 0 15,200 16,700 13,700
23/03/2026 15,200 -0.2 (-1.3%) 4,428 67.77 0 0 15,400 16,900 13,900
20/03/2026 15,400 -0.1 (-0.65%) 3,000 46.3 0 0 15,500 17,000 14,000
19/03/2026 15,500 0 (0%) 403 6.28 0 0 15,500 17,000 14,000
18/03/2026 15,500 -0.3 (-1.9%) 85,600 1,359.06 0 0 15,800 17,300 14,300
17/03/2026 15,800 0.2 (1.28%) 55,166 861.17 0 0 15,600 17,100 14,100
16/03/2026 15,600 -1.1 (-6.59%) 3,457 54.06 0 0 16,700 18,300 15,100

Dữ liệu lịch sử - BSC

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