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 20,100 2.5 (14.2%) 100 2.01 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%) 0 0 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 17,600 -3.1 (-14.98%) 701 12.35 0 0 20,700 23,800 17,600
20/10/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/10/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
16/10/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
15/10/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/10/2026 20,700 2.7 (15%) 100 2.07 0 0 18,000 20,700 15,300
13/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/10/2026 18,000 -2 (-10%) 1,000 18 0 0 20,000 23,000 17,000
09/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2026 20,000 -3 (-13.04%) 1,000 20 0 0 23,000 26,400 19,600
07/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/10/2026 23,000 0.4 (1.77%) 600 13.8 0 0 22,600 25,900 19,300
05/10/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/10/2026 22,600 -3.9 (-14.72%) 100 2.26 0 0 26,500 30,400 22,600
01/10/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/09/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/09/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/09/2026 26,500 0 (0%) 8 0.24 0 0 26,500 30,400 22,600
25/09/2026 30,000 3 (11.11%) 200 5.3 0 0 27,000 31,000 23,000
24/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/09/2026 27,000 0 (0%) 21 0.57 0 0 27,000 31,000 23,000
15/09/2026 27,000 2 (8%) 100 2.7 0 0 25,000 28,700 21,300
14/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/09/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 14 0.35 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 17 0.43 0 0 25,000 28,700 21,300
08/09/2026 25,000 2.6 (11.61%) 123 3.02 0 0 22,400 25,700 19,100
07/09/2026 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
04/09/2026 22,400 0.1 (0.45%) 205 4.59 0 0 22,300 25,600 19,000
03/09/2026 22,300 0 (0%) 2 0.04 0 0 22,300 25,600 19,000
28/08/2026 22,300 2.8 (14.36%) 163 3.46 0 0 19,500 22,400 16,600
27/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/08/2026 19,500 -0.1 (-0.51%) 900 17.55 0 0 19,600 22,500 16,700
21/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/08/2026 19,600 -0.9 (-4.39%) 187 3.48 0 0 20,500 23,500 17,500
11/08/2026 20,500 1.5 (7.89%) 7,500 153.75 0 0 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/08/2026 20,000 -0.5 (-2.44%) 201 3.94 0 0 20,500 23,500 17,500
31/07/2026 20,600 -0.6 (-2.83%) 1,515 31.11 0 0 21,200 24,300 18,100
30/07/2026 20,500 -1 (-4.65%) 306 6.47 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 3,400 73.1 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 7,400 158.9 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 5,003 107.56 0 0 21,500 24,700 18,300
20/07/2026 21,500 0 (0%) 4,001 86.02 0 0 21,500 24,700 18,300
17/07/2026 21,500 0 (0%) 3,900 83.84 0 0 21,500 24,700 18,300
16/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
15/07/2026 21,500 0.7 (3.37%) 9,600 206.52 0 0 20,800 23,900 17,700
14/07/2026 20,800 -1.3 (-5.88%) 900 18.72 0 0 22,100 25,400 18,800
13/07/2026 22,000 -0.5 (-2.22%) 502 11.09 0 0 22,500 25,800 19,200
10/07/2026 22,500 -1 (-4.26%) 100 2.25 0 0 23,500 27,000 20,000
09/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 1 0.02 0 0 23,500 27,000 20,000
02/07/2026 23,500 0 (0%) 501 11.77 0 0 23,500 27,000 20,000
01/07/2026 23,500 0 (0%) 3 0.07 0 0 23,500 27,000 20,000
30/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/06/2026 23,500 -0.1 (-0.42%) 9,000 211.5 0 0 23,600 27,100 20,100
26/06/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
25/06/2026 23,600 1.3 (5.83%) 100 2.36 0 0 22,300 25,600 19,000
24/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/06/2026 26,000 3 (13.04%) 300 6.7 0 0 23,000 26,400 19,600
17/06/2026 23,000 -3.9 (-14.5%) 303 6.97 0 0 26,900 30,900 22,900
16/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
10/06/2026 26,900 3.4 (14.47%) 100 2.69 0 0 23,500 27,000 20,000
09/06/2026 23,500 -1.5 (-6%) 100 2.35 0 0 25,000 28,700 21,300
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/06/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/06/2026 25,000 1.7 (7.3%) 100 2.5 0 0 23,300 26,700 19,900
02/06/2026 23,300 0 (0%) 56 1.26 0 0 23,300 26,700 19,900
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/05/2026 23,500 0.5 (2.17%) 7,500 174.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0.7 (3.14%) 210 4.83 0 0 22,300 25,600 19,000
27/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
22/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/05/2026 23,000 -2 (-8%) 1,977 44.1 0 0 25,000 28,700 21,300
19/05/2026 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
18/05/2026 25,000 2.2 (9.65%) 113 2.8 0 0 22,800 26,200 19,400
15/05/2026 25,000 2.5 (11.11%) 925 21.04 0 0 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/05/2026 - (-100%) 1,000 22.5 0 0 22,400 31,300 13,500
12/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
11/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
08/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
07/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
06/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
05/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
04/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
29/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
28/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0

Dữ liệu lịch sử - BSC

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