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 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
27/10/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
26/10/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/10/2026 28,500 1.9 (7.14%) 1,000 28.5 0 0 26,600 30,500 22,700
22/10/2026 26,600 -1.1 (-3.97%) 100 2.66 0 0 27,700 31,800 23,600
21/10/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
20/10/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/10/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
16/10/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
15/10/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
14/10/2026 27,500 -0.3 (-1.08%) 200 5.53 0 0 27,800 31,900 23,700
13/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
09/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
08/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
07/10/2026 27,800 0 (0%) 200 5.56 0 0 27,800 31,900 23,700
06/10/2026 27,800 0 (0%) 100 2.78 0 0 27,800 31,900 23,700
05/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
02/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
01/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
30/09/2026 27,800 0 (0%) 100 2.78 0 0 27,800 31,900 23,700
29/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
28/09/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
25/09/2026 27,800 -0.1 (-0.36%) 200 5.56 0 0 27,900 32,000 23,800
24/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/09/2026 27,900 0 (0%) 1,500 41.86 0 0 27,900 32,000 23,800
22/09/2026 27,900 0 (0%) 0 0 5,000 119 27,900 32,000 23,800
21/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
18/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/09/2026 27,900 0.7 (2.57%) 400 11.16 0 0 27,200 31,200 23,200
16/09/2026 27,200 -2.6 (-8.72%) 100 2.72 0 0 29,800 34,200 25,400
15/09/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
14/09/2026 29,800 -0.1 (-0.33%) 400 11.93 0 0 29,900 34,300 25,500
11/09/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
10/09/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
09/09/2026 32,400 2.1 (6.93%) 100 3.24 100 3.48 30,300 34,800 25,800
08/09/2026 30,300 0.1 (0.33%) 605 18.34 0 0 30,200 34,700 25,700
07/09/2026 31,000 -1.1 (-3.43%) 200 6.03 0 0 32,100 36,900 27,300
04/09/2026 31,500 -0.5 (-1.56%) 400 12.83 0 0 32,000 36,800 27,200
03/09/2026 32,000 -0.9 (-2.74%) 100 3.2 0 0 32,900 37,800 28,000
28/08/2026 32,900 0.6 (1.86%) 100 3.29 0 0 32,300 37,100 27,500
27/08/2026 32,400 2.3 (7.64%) 1,100 35.55 0 0 30,100 34,600 25,600
26/08/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
25/08/2026 30,100 1.1 (3.79%) 100 3.01 0 0 29,000 33,300 24,700
24/08/2026 29,000 -4.8 (-14.2%) 100 2.9 0 0 33,800 38,800 28,800
21/08/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
20/08/2026 33,800 4.2 (14.19%) 100 3.38 0 0 29,600 34,000 25,200
19/08/2026 29,600 0.6 (2.07%) 100 2.96 0 0 29,000 33,300 24,700
18/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
17/08/2026 29,000 -1.5 (-4.92%) 385 11.29 0 0 30,500 35,000 26,000
14/08/2026 30,500 -0.1 (-0.33%) 2,800 85.4 4,300 112.23 30,600 35,100 26,100
13/08/2026 30,300 -0.7 (-2.26%) 2,800 85.7 0 0 31,000 35,600 26,400
12/08/2026 31,000 -0.2 (-0.64%) 500 15.5 0 0 31,200 35,800 26,600
11/08/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
10/08/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
07/08/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
06/08/2026 30,800 0.7 (2.33%) 300 8.88 0 0 30,100 34,600 25,600
05/08/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
04/08/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
03/08/2026 30,100 0 (0%) 100 3.01 0 0 30,100 34,600 25,600
31/07/2026 30,000 -0.6 (-1.96%) 1,800 54.16 0 0 30,600 35,100 26,100
30/07/2026 30,600 0 (0%) 2,700 82.62 0 0 30,600 35,100 26,100
29/07/2026 30,500 -0.9 (-2.87%) 400 12.25 0 0 31,400 36,100 26,700
28/07/2026 31,400 0 (0%) 0 0 100 2.68 31,400 36,100 26,700
27/07/2026 31,400 -1.6 (-4.85%) 100 3.14 0 0 33,000 37,900 28,100
24/07/2026 35,000 3.2 (10.06%) 200 6.6 0 0 31,800 36,500 27,100
23/07/2026 32,000 0.2 (0.63%) 301 9.58 0 0 31,800 36,500 27,100
22/07/2026 32,000 -5.2 (-13.98%) 1,000 31.76 0 0 37,200 42,700 31,700
21/07/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
20/07/2026 37,700 -1.6 (-4.07%) 300 11.17 0 0 39,300 45,100 33,500
17/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
16/07/2026 39,300 0 (0%) 3 0.12 0 0 39,300 45,100 33,500
15/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
14/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
13/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
10/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
09/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
08/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
07/07/2026 39,300 0 (0%) 40 1.35 0 0 39,300 45,100 33,500
06/07/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
03/07/2026 39,300 0 (0%) 5 0.17 0 0 39,300 45,100 33,500
02/07/2026 40,800 -3.6 (-8.11%) 201 7.9 0 0 44,400 51,000 37,800
01/07/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
30/06/2026 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
29/06/2026 48,900 2.1 (4.49%) 200 8.87 0 0 46,800 53,800 39,800
26/06/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
25/06/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
24/06/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
23/06/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
22/06/2026 49,600 1.8 (3.77%) 435 20.13 0 0 47,800 54,900 40,700
19/06/2026 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
18/06/2026 47,800 0 (0%) 22 0.92 0 0 47,800 54,900 40,700
17/06/2026 47,800 3.8 (8.64%) 108 5.09 0 0 44,000 50,600 37,400
16/06/2026 44,000 1.8 (4.27%) 100 4.4 0 0 42,200 48,500 35,900
15/06/2026 42,200 5.2 (14.05%) 132 5.4 0 0 37,000 42,500 31,500
12/06/2026 37,000 0 (0%) 13 0.48 0 0 37,000 42,500 31,500
11/06/2026 37,000 -5.5 (-12.94%) 100 3.7 0 0 42,500 59,500 25,500
10/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
09/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
08/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
05/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
04/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
03/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
02/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
01/06/2026 42,500 0 (0%) 0 0 0 0 42,500 59,500 25,500
29/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
27/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
26/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
25/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
22/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
21/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
20/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
19/05/2026 42,500 0 (0%) 1 0.04 0 0 42,500 48,800 36,200
18/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
15/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
14/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
13/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
12/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
11/05/2026 42,500 0 (0%) 2 0.09 0 0 42,500 48,800 36,200
08/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
07/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
05/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
04/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
29/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200

Dữ liệu lịch sử - BSC

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