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
28/10/2026 16,800 0 (0%) 900 15.12 0 0 16,800 17,950 15,650
27/10/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
26/10/2026 16,800 0 (0%) 600 10.08 0 0 16,800 17,950 15,650
23/10/2026 16,800 0 (0%) 400 6.75 0 0 16,800 17,950 15,650
22/10/2026 16,800 0 (0%) 2,100 35.28 0 0 16,800 17,950 15,650
21/10/2026 16,800 -0.15 (-0.88%) 19,100 317.95 0 0 16,950 18,100 15,800
20/10/2026 16,950 0.2 (1.19%) 28,700 482.36 0 0 16,750 17,900 15,600
19/10/2026 16,750 -0.1 (-0.59%) 13,400 225.86 0 0 16,850 18,000 15,700
16/10/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
15/10/2026 16,850 -0.05 (-0.3%) 10,200 171.96 0 0 16,900 18,050 15,750
14/10/2026 16,900 -0.55 (-3.15%) 2,000 33.77 0 0 17,450 18,650 16,250
13/10/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
12/10/2026 17,450 -0.05 (-0.29%) 100 1.75 0 0 17,500 18,700 16,300
09/10/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,250 15,950
08/10/2026 17,100 0.25 (1.48%) 7,200 121.35 0 0 16,850 18,000 15,700
07/10/2026 16,850 -0.35 (-2.03%) 2,000 33.76 0 0 17,200 18,400 16,000
06/10/2026 17,200 0 (0%) 2,500 42.87 0 0 17,200 18,400 16,000
05/10/2026 17,200 0.3 (1.78%) 1,900 32.34 0 0 16,900 18,050 15,750
02/10/2026 16,900 0 (0%) 100 1.69 0 0 16,900 18,050 15,750
01/10/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
30/09/2026 16,900 0 (0%) 2,200 37.6 0 0 16,900 18,050 15,750
29/09/2026 16,900 -0.05 (-0.29%) 3,400 57.44 0 0 16,950 18,100 15,800
28/09/2026 16,950 0.1 (0.59%) 2,700 45.72 0 0 16,850 18,000 15,700
25/09/2026 16,850 -0.25 (-1.46%) 3,800 64.03 0 0 17,100 18,250 15,950
24/09/2026 17,100 0.3 (1.79%) 2,700 45.19 0 0 16,800 17,950 15,650
23/09/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
22/09/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
21/09/2026 16,800 -0.05 (-0.3%) 10,300 173.05 0 0 16,850 18,000 15,700
18/09/2026 16,850 0.05 (0.3%) 400 6.75 0 0 16,800 17,950 15,650
17/09/2026 16,800 0 (0%) 14,000 235.45 0 0 16,800 17,950 15,650
16/09/2026 16,800 -0.05 (-0.3%) 2,900 48.72 0 0 16,850 18,000 15,700
15/09/2026 16,850 0 (0%) 800 13.45 0 0 16,850 18,000 15,700
14/09/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
11/09/2026 16,850 0 (0%) 10,100 170.19 0 0 16,850 18,000 15,700
10/09/2026 16,850 0.05 (0.3%) 6,500 109.23 0 0 16,800 17,950 15,650
09/09/2026 16,800 -0.2 (-1.18%) 5,200 87.38 0 0 17,000 18,150 15,850
08/09/2026 17,000 0 (0%) 1,900 32.3 0 0 17,000 18,150 15,850
07/09/2026 17,000 0 (0%) 8,800 149.62 0 0 17,000 18,150 15,850
04/09/2026 17,000 0.1 (0.59%) 8,400 142.49 0 0 16,900 18,050 15,750
03/09/2026 16,900 0.05 (0.3%) 4,100 69.14 0 0 16,850 18,000 15,700
28/08/2026 16,850 0 (0%) 4,800 80.85 0 0 16,850 18,000 15,700
27/08/2026 16,850 0.05 (0.3%) 3,800 64.14 0 0 16,800 17,950 15,650
26/08/2026 16,800 0 (0%) 12,800 215.14 0 0 16,800 17,950 15,650
25/08/2026 16,800 -0.05 (-0.3%) 3,000 50.44 0 0 16,850 18,000 15,700
24/08/2026 16,850 0.05 (0.3%) 15,400 259.09 0 0 16,800 17,950 15,650
21/08/2026 16,800 0 (0%) 400 6.72 0 0 16,800 17,950 15,650
20/08/2026 16,800 0.05 (0.3%) 700 11.8 0 0 16,750 17,900 15,600
19/08/2026 16,750 0 (0%) 600 10.05 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
17/08/2026 16,750 -0.05 (-0.3%) 100 1.68 0 0 16,800 17,950 15,650
14/08/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
13/08/2026 16,800 -0.5 (-2.89%) 900 15.12 0 0 17,300 18,500 16,100
12/08/2026 17,300 0.5 (2.98%) 100 1.73 0 0 16,800 17,950 15,650
11/08/2026 16,800 0 (0%) 4,500 75.62 0 0 16,800 17,950 15,650
10/08/2026 16,800 -0.15 (-0.88%) 6,800 114.06 0 0 16,950 18,100 15,800
07/08/2026 16,950 0.05 (0.3%) 100 1.7 0 0 16,900 18,050 15,750
06/08/2026 16,900 -0.1 (-0.59%) 1,500 25.01 0 0 17,000 18,150 15,850
05/08/2026 17,000 0.3 (1.8%) 3,700 62.9 0 0 16,700 17,850 15,550
04/08/2026 16,700 0.1 (0.6%) 7,800 130.02 0 0 16,600 17,750 15,450
03/08/2026 16,600 -0.4 (-2.35%) 800 13.31 0 0 17,000 18,150 15,850
31/07/2026 17,000 -0.3 (-1.73%) 600 10.2 0 0 17,300 18,500 16,100
30/07/2026 17,300 0.9 (5.49%) 3,100 50.95 0 0 16,400 17,500 15,300
29/07/2026 16,400 0 (0%) 3,000 49.1 0 0 16,400 17,500 15,300
28/07/2026 16,400 -0.1 (-0.61%) 2,400 39.44 0 0 16,500 17,650 15,350
27/07/2026 16,500 -0.4 (-2.37%) 9,400 155.2 0 0 16,900 18,050 15,750
24/07/2026 16,900 0.05 (0.3%) 2,000 33.75 0 0 16,850 18,000 15,700
23/07/2026 16,850 -0.15 (-0.88%) 1,400 23.78 0 0 17,000 18,150 15,850
22/07/2026 17,000 0 (0%) 33,100 562.71 0 0 17,000 18,150 15,850
21/07/2026 17,000 0.2 (1.19%) 12,100 205.6 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 1,300 21.83 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 400 6.66 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 600 10.12 0 0 16,850 18,000 15,700
15/07/2026 16,850 0.4 (2.43%) 8,800 146.68 0 0 16,450 17,600 15,300
14/07/2026 16,450 0 (0%) 2,800 45.95 0 0 16,450 17,600 15,300
13/07/2026 16,450 -0.3 (-1.79%) 800 13.23 0 0 16,750 17,900 15,600
10/07/2026 16,750 0.25 (1.52%) 5,400 89.28 0 0 16,500 17,650 15,350
09/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/07/2026 16,500 -0.35 (-2.08%) 500 8.27 0 0 16,850 18,000 15,700
07/07/2026 16,850 0.1 (0.6%) 100 1.69 0 0 16,750 17,900 15,600
06/07/2026 16,750 -0.1 (-0.59%) 1,400 23.12 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.25 (1.51%) 100 1.69 0 0 16,600 17,750 15,450
02/07/2026 16,600 0.1 (0.61%) 5,500 92.1 0 0 16,500 17,650 15,350
01/07/2026 16,500 0 (0%) 8,300 135.33 0 0 16,500 17,650 15,350
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/06/2026 16,500 0.05 (0.3%) 300 5.02 0 0 16,450 17,600 15,300
26/06/2026 16,450 -0.15 (-0.9%) 1,300 21.45 0 0 16,600 17,750 15,450
25/06/2026 16,600 0 (0%) 6,700 111.24 0 0 16,600 17,750 15,450
24/06/2026 16,600 -0.1 (-0.6%) 500 8.3 0 0 16,700 17,850 15,550
23/06/2026 16,700 0.1 (0.6%) 1,400 23.56 0 0 16,600 17,750 15,450
22/06/2026 16,600 -0.1 (-0.6%) 1,700 28.24 0 0 16,700 17,850 15,550
19/06/2026 16,700 -0.3 (-1.76%) 300 5.01 0 0 17,000 18,150 15,850
18/06/2026 17,000 -0.3 (-1.73%) 3,600 61.25 0 0 17,300 18,500 16,100
17/06/2026 19,000 -0.05 (-0.26%) 18,200 346.31 0 0 19,050 20,350 17,750
16/06/2026 19,050 0.05 (0.26%) 57,900 1,101.89 0 0 19,000 20,300 17,700
15/06/2026 19,000 0.15 (0.8%) 6,600 124.68 0 0 18,850 20,150 17,550
12/06/2026 18,850 -0.3 (-1.57%) 1,000 18.82 0 0 19,150 20,450 17,850
11/06/2026 19,150 0.4 (2.13%) 27,100 518.81 0 0 18,750 20,050 17,450
10/06/2026 18,750 -0.2 (-1.06%) 9,700 179.11 0 0 18,950 20,250 17,650
09/06/2026 18,950 0.25 (1.34%) 500 9.48 0 0 18,700 20,000 17,400
08/06/2026 18,700 -0.3 (-1.58%) 38,600 734.98 0 0 19,000 20,300 17,700
05/06/2026 19,000 -0.05 (-0.26%) 73,400 1,412.67 0 0 19,050 20,350 17,750
04/06/2026 19,050 0.25 (1.33%) 18,900 358.15 0 0 18,800 20,100 17,500
03/06/2026 18,800 0.1 (0.53%) 8,500 159.68 0 0 18,700 20,000 17,400
02/06/2026 18,700 0 (0%) 6,000 112.35 0 0 18,700 20,000 17,400
01/06/2026 18,700 0 (0%) 5,800 108.43 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.35 (1.91%) 21,500 400.8 0 0 18,350 19,600 17,100
28/05/2026 18,350 0 (0%) 10,100 185.34 0 0 18,350 19,600 17,100
27/05/2026 18,350 0.1 (0.55%) 500 9.14 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.05 (-0.27%) 900 16.39 0 0 18,300 19,550 17,050
25/05/2026 18,300 -0.05 (-0.27%) 5,600 102.75 0 0 18,350 19,600 17,100
22/05/2026 18,350 0.15 (0.82%) 10,500 190.61 0 0 18,200 19,450 16,950
21/05/2026 18,200 -0.05 (-0.27%) 500 9.09 0 0 18,250 19,500 17,000
20/05/2026 18,250 -0.1 (-0.54%) 13,800 251.86 0 0 18,350 19,600 17,100
19/05/2026 18,350 -0.05 (-0.27%) 600 10.95 0 0 18,400 19,650 17,150
18/05/2026 18,400 0.15 (0.82%) 7,100 129.39 0 0 18,250 19,500 17,000
15/05/2026 18,250 -0.2 (-1.08%) 9,900 180.68 0 0 18,450 19,700 17,200
14/05/2026 18,450 0 (0%) 9,400 172.42 0 0 18,450 19,700 17,200
13/05/2026 18,450 0 (0%) 6,600 121.12 0 0 18,450 19,700 17,200
12/05/2026 18,450 0 (0%) 3,800 70.06 0 0 18,450 19,700 17,200
11/05/2026 18,450 -0.05 (-0.27%) 2,500 46.21 0 0 18,500 19,750 17,250
08/05/2026 18,500 0 (0%) 1,900 34.81 0 0 18,500 19,750 17,250
07/05/2026 18,500 0.1 (0.54%) 2,400 44.07 0 0 18,400 19,650 17,150
06/05/2026 18,400 0.15 (0.82%) 18,800 344.79 0 0 18,250 19,500 17,000
05/05/2026 18,250 -0.05 (-0.27%) 11,300 206.18 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.2 (1.1%) 11,400 208. 0 0 18,100 19,350 16,850
29/04/2026 18,100 -0.3 (-1.63%) 9,700 175.75 0 0 18,400 19,650 17,150
28/04/2026 18,400 -1.05 (-5.4%) 64,300 1,192.59 0 0 19,450 20,800 18,100

Dữ liệu lịch sử - BSC

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