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 17,400 -0.2 (-1.14%) 700 11.05 0 0 17,600 20,200 15,000
27/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/10/2026 17,600 0 (0%) 4 0.07 0 0 17,600 20,200 15,000
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/10/2026 17,400 0.3 (1.75%) 201 3.54 0 0 17,100 19,600 14,600
20/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
16/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
15/10/2026 17,100 0 (0%) 101 1.73 0 0 17,100 19,600 14,600
14/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
13/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/10/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
09/10/2026 17,100 0.3 (1.79%) 102 1.74 0 0 16,800 19,300 14,300
08/10/2026 16,800 0 (0%) 50 0.86 0 0 16,800 19,300 14,300
07/10/2026 16,600 -0.6 (-3.49%) 400 6.72 0 0 17,200 19,700 14,700
06/10/2026 17,500 0.9 (5.42%) 350 6.1 0 0 16,600 19,000 14,200
05/10/2026 16,600 0 (0%) 2 0.03 0 0 16,600 19,000 14,200
02/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/10/2026 16,600 -0.2 (-1.19%) 100 1.66 0 0 16,800 19,300 14,300
30/09/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/09/2026 16,900 0.2 (1.2%) 500 8.38 0 0 16,700 19,200 14,200
28/09/2026 16,700 0 (0%) 2 0.03 0 0 16,700 19,200 14,200
25/09/2026 16,700 0.1 (0.6%) 500 8.35 0 0 16,600 19,000 14,200
24/09/2026 16,600 0 (0%) 1,001 16.62 0 0 16,600 19,000 14,200
23/09/2026 16,500 -0.6 (-3.51%) 700 11.62 0 0 17,100 19,600 14,600
22/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
21/09/2026 17,100 -0.3 (-1.72%) 124 2.12 0 0 17,400 20,000 14,800
18/09/2026 17,500 0.8 (4.79%) 300 5.21 0 0 16,700 19,200 14,200
17/09/2026 16,700 0.2 (1.21%) 300 5.01 0 0 16,500 18,900 14,100
16/09/2026 16,500 -0.2 (-1.2%) 300 4.95 0 0 16,700 19,200 14,200
15/09/2026 16,700 0.1 (0.6%) 200 3.34 0 0 16,600 19,000 14,200
14/09/2026 16,600 0 (0%) 700 11.62 0 0 16,600 19,000 14,200
11/09/2026 16,600 0 (0%) 701 11.64 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 600 9.96 0 0 16,600 19,000 14,200
09/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
07/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/09/2026 16,600 0.1 (0.61%) 1,000 16.6 0 0 16,500 18,900 14,100
03/09/2026 16,500 -0.1 (-0.6%) 900 14.89 0 0 16,600 19,000 14,200
28/08/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
27/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/08/2026 16,600 0 (0%) 2,000 33.1 0 0 16,600 19,000 14,200
25/08/2026 16,600 0.1 (0.61%) 2,356 39.1 0 0 16,500 18,900 14,100
24/08/2026 16,600 0.1 (0.61%) 2,900 47.95 0 0 16,500 18,900 14,100
21/08/2026 16,600 0 (0%) 900 14.88 0 0 16,600 19,000 14,200
20/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/08/2026 16,600 0 (0%) 400 6.64 0 0 16,600 19,000 14,200
18/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/08/2026 16,600 0 (0%) 5 0.08 0 0 16,600 19,000 14,200
14/08/2026 16,500 -0.2 (-1.2%) 1,704 28.26 0 0 16,700 19,200 14,200
13/08/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
12/08/2026 16,700 0.1 (0.6%) 100 1.67 0 0 16,600 19,000 14,200
11/08/2026 16,600 0 (0%) 1,000 16.6 0 0 16,600 19,000 14,200
10/08/2026 16,600 0 (0%) 201 3.34 0 0 16,600 19,000 14,200
07/08/2026 16,600 0 (0%) 200 3.32 0 0 16,600 19,000 14,200
06/08/2026 16,600 0 (0%) 600 9.96 0 0 16,600 19,000 14,200
05/08/2026 16,600 0.1 (0.61%) 201 3.34 0 0 16,500 18,900 14,100
04/08/2026 16,600 0.1 (0.61%) 2,800 46.27 0 0 16,500 18,900 14,100
03/08/2026 16,500 -0.3 (-1.79%) 700 11.57 0 0 16,800 19,300 14,300
31/07/2026 16,700 0.1 (0.6%) 300 5.03 0 0 16,600 19,000 14,200
30/07/2026 16,600 0.2 (1.22%) 900 14.93 0 0 16,400 18,800 14,000
29/07/2026 16,500 -0.2 (-1.2%) 1,000 16.44 0 0 16,700 19,200 14,200
28/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
27/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/07/2026 16,700 0.2 (1.21%) 1,100 18.37 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 2,900 47.84 0 0 16,500 18,900 14,100
21/07/2026 16,500 -0.1 (-0.6%) 2,500 41.22 0 0 16,600 19,000 14,200
20/07/2026 16,600 -0.1 (-0.6%) 1,300 21.6 0 0 16,700 19,200 14,200
17/07/2026 16,800 0.1 (0.6%) 3,000 50.15 0 0 16,700 19,200 14,200
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/07/2026 16,700 0 (0%) 1,300 21.71 0 0 16,700 19,200 14,200
10/07/2026 16,700 0 (0%) 700 11.69 0 0 16,700 19,200 14,200
09/07/2026 16,700 0 (0%) 1,020 17.04 0 0 16,700 19,200 14,200
08/07/2026 16,700 0 (0%) 20 0.34 0 0 16,700 19,200 14,200
07/07/2026 16,700 0 (0%) 120 2.01 0 0 16,700 19,200 14,200
06/07/2026 17,000 -0.1 (-0.58%) 2,050 34.18 0 0 17,100 19,600 14,600
03/07/2026 17,100 0.5 (3.01%) 300 5.13 0 0 16,600 19,000 14,200
02/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/07/2026 16,600 0 (0%) 300 4.98 0 0 16,600 19,000 14,200
30/06/2026 16,600 -0.3 (-1.78%) 300 4.98 0 0 16,900 19,400 14,400
29/06/2026 16,900 0.3 (1.81%) 100 1.69 0 0 16,600 19,000 14,200
26/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/06/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
22/06/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
19/06/2026 17,000 -0.1 (-0.58%) 1,500 24.94 0 0 17,100 19,600 14,600
18/06/2026 17,100 0.3 (1.79%) 500 8.55 0 0 16,800 19,300 14,300
17/06/2026 16,700 -0.5 (-2.91%) 400 6.71 0 0 17,200 19,700 14,700
16/06/2026 17,200 0.6 (3.61%) 100 1.72 0 0 16,600 19,000 14,200
15/06/2026 16,600 0 (0%) 1,004 16.67 0 0 16,600 19,000 14,200
12/06/2026 16,600 0 (0%) 2,600 43.26 0 0 16,600 19,000 14,200
11/06/2026 16,600 -0.2 (-1.19%) 3,000 49.86 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 1,611 27.07 0 0 16,800 19,300 14,300
09/06/2026 16,700 -0.2 (-1.18%) 3,900 65.33 0 0 16,900 19,400 14,400
08/06/2026 16,900 -0.1 (-0.59%) 112 1.89 0 0 17,000 19,500 14,500
05/06/2026 16,800 -0.5 (-2.89%) 400 6.78 0 0 17,300 19,800 14,800
04/06/2026 17,300 0.7 (4.22%) 100 1.73 0 0 16,600 19,000 14,200
03/06/2026 16,600 0 (0%) 84 1.42 0 0 16,600 19,000 14,200
02/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/06/2026 16,600 -1 (-5.68%) 106 1.76 0 0 17,600 20,200 15,000
29/05/2026 17,500 -0.2 (-1.13%) 801 14.11 0 0 17,700 20,300 15,100
28/05/2026 17,200 0.2 (1.18%) 442 7.82 0 0 17,000 19,500 14,500
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
25/05/2026 17,400 0.5 (2.96%) 12,100 210.54 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0.2 (1.2%) 808 13.61 0 0 16,700 19,200 14,200
19/05/2026 16,900 0.2 (1.2%) 650 10.89 0 0 16,700 19,200 14,200
18/05/2026 16,700 -0.2 (-1.18%) 19,700 329.17 0 0 16,900 19,400 14,400
15/05/2026 16,900 -0.1 (-0.59%) 3,200 54.16 0 0 17,000 19,500 14,500
14/05/2026 16,900 0 (0%) 2,900 49.24 0 0 16,900 19,400 14,400
13/05/2026 17,000 -0.5 (-2.86%) 2,105 35.49 0 0 17,500 20,100 14,900
12/05/2026 17,000 0 (0%) 2,400 42.04 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 700 11.9 0 0 17,000 19,500 14,500
08/05/2026 17,000 -0.1 (-0.58%) 1,400 23.8 0 0 17,100 19,600 14,600
07/05/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
06/05/2026 17,100 0 (0%) 2,500 42.75 0 0 17,100 19,600 14,600
05/05/2026 17,100 0 (0%) 9 0.15 0 0 17,100 19,600 14,600
04/05/2026 17,200 0 (0%) 2,602 44.55 0 0 17,200 19,700 14,700
29/04/2026 17,200 0 (0%) 500 8.61 0 0 17,200 19,700 14,700

Dữ liệu lịch sử - BSC

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