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
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 32,000 2 (6.67%) 301 9.33 0 0 30,000 34,500 25,500
11/09/2026 30,000 -0.3 (-0.99%) 3,900 117 0 0 30,300 34,800 25,800
10/09/2026 31,000 1.3 (4.38%) 18,900 572.6 0 0 29,700 34,100 25,300
09/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
08/09/2026 29,700 -0.1 (-0.34%) 8,500 252.8 0 0 29,800 34,200 25,400
07/09/2026 29,700 -0.3 (-1%) 7,000 208.3 0 0 30,000 34,500 25,500
04/09/2026 30,000 0 (0%) 5,001 150.03 0 0 30,000 34,500 25,500
03/09/2026 30,000 0 (0%) 2,801 84.03 0 0 30,000 34,500 25,500
28/08/2026 30,000 -0.9 (-2.91%) 3,000 90 0 0 30,900 35,500 26,300
27/08/2026 30,900 0 (0%) 100 3.09 0 0 30,900 35,500 26,300
26/08/2026 31,000 0.6 (1.97%) 401 12.38 0 0 30,400 34,900 25,900
25/08/2026 30,000 0.3 (1.01%) 13,200 401.7 0 0 29,700 34,100 25,300
24/08/2026 29,700 -0.4 (-1.33%) 4,005 118.95 0 0 30,100 34,600 25,600
21/08/2026 30,300 0.6 (2.02%) 8,100 243.89 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 4,000 118.8 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 3,911 116.21 0 0 29,700 34,100 25,300
17/08/2026 29,500 -0.9 (-2.96%) 600 17.79 0 0 30,400 34,900 25,900
14/08/2026 30,700 0.3 (0.99%) 25,300 769.17 0 0 30,400 34,900 25,900
13/08/2026 30,500 0.5 (1.67%) 5,700 173.35 0 0 30,000 34,500 25,500
12/08/2026 30,000 -0.9 (-2.91%) 8,010 240.57 0 0 30,900 35,500 26,300
11/08/2026 31,000 2.6 (9.15%) 5,500 170.07 0 0 28,400 32,600 24,200
10/08/2026 29,500 -1.5 (-4.84%) 4,102 116.41 0 0 31,000 35,600 26,400
07/08/2026 31,000 0 (0%) 8,202 254.04 0 0 31,000 35,600 26,400
06/08/2026 30,000 -0.4 (-1.32%) 310 9.6 0 0 30,400 34,900 25,900
05/08/2026 30,600 0 (0%) 2,104 63.92 0 0 30,600 35,100 26,100
04/08/2026 30,600 0 (0%) 7 0.2 0 0 30,600 35,100 26,100
03/08/2026 30,500 1.6 (5.54%) 1,805 55.29 0 0 28,900 33,200 24,600
31/07/2026 29,700 0.7 (2.41%) 400 11.56 0 0 29,000 33,300 24,700
30/07/2026 26,000 -4 (-13.33%) 200 5.8 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 4,500 134.98 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/07/2026 30,000 0 (0%) 45 1.35 0 0 30,000 34,500 25,500
24/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
21/07/2026 30,000 1.9 (6.76%) 103 3.08 0 0 28,100 32,300 23,900
20/07/2026 28,200 1.7 (6.42%) 8,707 244.84 0 0 26,500 30,400 22,600
17/07/2026 26,500 -0.3 (-1.12%) 200 5.3 0 0 26,800 30,800 22,800
16/07/2026 26,800 0.3 (1.13%) 12,900 345.68 0 0 26,500 30,400 22,600
15/07/2026 26,500 -0.1 (-0.38%) 1,100 29.15 0 0 26,600 30,500 22,700
14/07/2026 24,100 -2.7 (-10.07%) 502 13.34 0 0 26,800 30,800 22,800
13/07/2026 26,000 -3.3 (-11.26%) 800 21.44 0 0 29,300 33,600 25,000
10/07/2026 29,200 -0.1 (-0.34%) 2,600 76.12 0 0 29,300 33,600 25,000
09/07/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/07/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
07/07/2026 29,000 0.2 (0.69%) 1,100 32.2 0 0 28,800 33,100 24,500
06/07/2026 28,800 1.7 (6.27%) 1,848 53.22 0 0 27,100 31,100 23,100
03/07/2026 27,400 0.5 (1.86%) 315 8.52 0 0 26,900 30,900 22,900
02/07/2026 26,800 0.4 (1.52%) 10,830 291.57 0 0 26,400 30,300 22,500
01/07/2026 27,800 3.2 (13.01%) 5,800 152.99 0 0 24,600 28,200 21,000
30/06/2026 24,600 0 (0%) 9,100 223.48 0 0 24,600 28,200 21,000
29/06/2026 24,500 -0.2 (-0.81%) 1,110 27.3 0 0 24,700 28,400 21,000
26/06/2026 24,300 0.4 (1.67%) 8,100 199.91 0 0 23,900 27,400 20,400
25/06/2026 24,000 0.1 (0.42%) 1,200 28.69 0 0 23,900 27,400 20,400
24/06/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
23/06/2026 23,500 -0.3 (-1.26%) 1,200 28.7 0 0 23,800 27,300 20,300
22/06/2026 24,000 -0.1 (-0.41%) 1,300 30.99 0 0 24,100 27,700 20,500
19/06/2026 24,100 0.2 (0.84%) 400 9.64 0 0 23,900 27,400 20,400
18/06/2026 24,100 0.4 (1.69%) 1,200 28.62 0 0 23,700 27,200 20,200
17/06/2026 23,700 -0.1 (-0.42%) 249 5.9 0 0 23,800 27,300 20,300
16/06/2026 24,100 0.9 (3.88%) 900 21.39 0 0 23,200 26,600 19,800
15/06/2026 23,600 -0.6 (-2.48%) 1,400 32.5 0 0 24,200 27,800 20,600
12/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/06/2026 24,200 0 (0%) 1 0.02 0 0 24,200 27,800 20,600
10/06/2026 24,500 -0.1 (-0.41%) 800 19.38 0 0 24,600 28,200 21,000
09/06/2026 24,000 -1 (-4%) 1,242 30.53 0 0 25,000 28,700 21,300
08/06/2026 25,000 1.3 (5.49%) 102 2.55 0 0 23,700 27,200 20,200
05/06/2026 23,700 0.6 (2.6%) 403 9.56 0 0 23,100 26,500 19,700
04/06/2026 23,500 -0.7 (-2.89%) 400 9.24 0 0 24,200 27,800 20,600
03/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
02/06/2026 24,200 2 (9.01%) 133 3.17 0 0 22,200 25,500 18,900
01/06/2026 22,600 -1.5 (-6.22%) 2,100 46.56 0 0 24,100 27,700 20,500
29/05/2026 24,100 -0.6 (-2.43%) 1,000 24.12 0 0 24,700 28,400 21,000
28/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
27/05/2026 24,800 0.8 (3.33%) 3,268 80.84 0 0 24,000 27,600 20,400
26/05/2026 23,900 0.1 (0.42%) 2,100 50.32 0 0 23,800 27,300 20,300
25/05/2026 23,800 0 (0%) 442 10.5 0 0 23,800 27,300 20,300
22/05/2026 23,800 1 (4.39%) 605 14.4 0 0 22,800 26,200 19,400
21/05/2026 22,900 1.1 (5.05%) 1,600 36.45 0 0 21,800 25,000 18,600
20/05/2026 21,100 -1.4 (-6.22%) 410 8.94 0 0 22,500 25,800 19,200
19/05/2026 22,600 -2.1 (-8.5%) 8,000 180.27 0 0 24,700 28,400 21,000
18/05/2026 24,700 0 (0%) 10 0.25 0 0 24,700 28,400 21,000
15/05/2026 24,600 1.1 (4.68%) 257 6.35 0 0 23,500 27,000 20,000
14/05/2026 24,600 1.3 (5.58%) 1,104 25.9 0 0 23,300 26,700 19,900
13/05/2026 23,300 -0.2 (-0.85%) 412 9.6 0 0 23,500 27,000 20,000
12/05/2026 23,500 -0.4 (-1.67%) 410 9.64 0 0 23,900 27,400 20,400
11/05/2026 23,900 0 (0%) 9 0.22 0 0 23,900 27,400 20,400
08/05/2026 23,900 -0.2 (-0.83%) 143 3.38 0 0 24,100 27,700 20,500
07/05/2026 24,100 0 (0%) 3 0.07 0 0 24,100 27,700 20,500
06/05/2026 24,000 2 (9.09%) 412 9.93 0 0 22,000 25,300 18,700
05/05/2026 22,200 -0.5 (-2.2%) 1,800 39.54 0 0 22,700 26,100 19,300
04/05/2026 22,000 -3.7 (-14.4%) 23,047 523.09 0 0 25,700 29,500 21,900
29/04/2026 23,900 -3 (-11.15%) 905 23.24 0 0 26,900 30,900 22,900
28/04/2026 26,900 1.6 (6.32%) 135 3.6 0 0 25,300 29,000 21,600
24/04/2026 25,000 -0.4 (-1.57%) 300 7.59 0 0 25,400 29,200 21,600
23/04/2026 25,200 1.5 (6.33%) 603 15.31 0 0 23,700 27,200 20,200
22/04/2026 23,500 -0.5 (-2.08%) 4,072 96.34 0 0 24,000 27,600 20,400
21/04/2026 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
20/04/2026 24,800 -0.8 (-3.13%) 1,400 34.91 0 0 25,600 29,400 21,800
17/04/2026 25,500 -0.2 (-0.78%) 4,834 123.73 0 0 25,700 29,500 21,900
16/04/2026 25,000 -1.3 (-4.94%) 1,700 43.61 0 0 26,300 30,200 22,400
15/04/2026 26,200 1 (3.97%) 3,400 89.31 0 0 25,200 28,900 21,500
14/04/2026 26,000 -0.7 (-2.62%) 5,700 143.86 0 0 26,700 30,700 22,700
13/04/2026 26,800 1.5 (5.93%) 8,636 230.27 0 0 25,300 29,000 21,600
10/04/2026 25,700 -0.5 (-1.91%) 7,354 185.91 0 0 26,200 30,100 22,300
09/04/2026 25,600 0.4 (1.59%) 2,600 68.15 0 0 25,200 28,900 21,500
08/04/2026 25,700 -1.7 (-6.2%) 19,168 483.28 0 0 27,400 31,500 23,300
07/04/2026 27,300 0 (0%) 2,106 57.8 0 0 27,300 31,300 23,300
06/04/2026 31,800 1.2 (3.92%) 10,807 295.35 0 0 30,600 35,100 26,100
03/04/2026 30,000 -2 (-6.25%) 1,914 58.53 0 0 32,000 36,800 27,200
02/04/2026 30,900 -1.3 (-4.04%) 1,137 36.41 0 0 32,200 37,000 27,400
01/04/2026 31,900 -1.6 (-4.78%) 1,236 39.76 0 0 33,500 38,500 28,500
31/03/2026 32,000 0.2 (0.63%) 240 7.96 0 0 31,800 36,500 27,100
30/03/2026 33,100 2.4 (7.82%) 4,616 146.67 0 0 30,700 35,300 26,100
27/03/2026 30,500 -3.9 (-11.34%) 3,625 111.32 0 0 34,400 39,500 29,300
26/03/2026 34,400 1.7 (5.2%) 100 3.44 0 0 32,700 37,600 27,800
25/03/2026 33,200 1.7 (5.4%) 1,202 39.35 0 0 31,500 36,200 26,800
24/03/2026 30,300 -3.5 (-10.36%) 3,242 102.07 0 0 33,800 38,800 28,800
23/03/2026 33,800 0.1 (0.3%) 1,600 54.13 0 0 33,700 38,700 28,700
20/03/2026 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300

Dữ liệu lịch sử - BSC

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