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 13,600 0.05 (0.37%) 100 1.36 0 0 13,550 14,450 12,650
15/09/2026 13,550 0.05 (0.37%) 100 1.36 0 0 13,500 14,400 12,600
14/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
11/09/2026 13,500 -0.3 (-2.17%) 100 1.35 0 0 13,800 14,750 12,850
10/09/2026 13,800 -0.05 (-0.36%) 800 11.05 0 0 13,850 14,800 12,900
09/09/2026 13,850 0 (0%) 2,400 33.16 0 0 13,850 14,800 12,900
08/09/2026 13,850 0 (0%) 800 11.08 0 0 13,850 14,800 12,900
07/09/2026 13,850 -0.05 (-0.36%) 200 2.77 0 0 13,900 14,850 12,950
04/09/2026 13,900 0.4 (2.96%) 400 5.52 0 0 13,500 14,400 12,600
03/09/2026 13,500 -0.2 (-1.46%) 1,000 13.58 0 0 13,700 14,650 12,750
28/08/2026 13,700 0 (0%) 800 10.96 0 0 13,700 14,650 12,750
27/08/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
26/08/2026 13,700 -0.25 (-1.79%) 800 11.02 0 0 13,950 14,900 13,000
25/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
24/08/2026 13,950 0 (0%) 500 6.98 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
20/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
19/08/2026 13,950 -0.05 (-0.36%) 200 2.79 0 0 14,000 14,950 13,050
18/08/2026 14,000 0.4 (2.94%) 200 2.8 0 0 13,600 14,550 12,650
17/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
14/08/2026 13,600 -0.45 (-3.2%) 1,500 20.4 0 0 14,050 15,000 13,100
13/08/2026 14,050 0 (0%) 0 0 0 0 14,050 15,000 13,100
12/08/2026 14,050 0 (0%) 200 2.81 0 0 14,050 15,000 13,100
11/08/2026 14,050 0.45 (3.31%) 700 9.7 0 0 13,600 14,550 12,650
10/08/2026 13,600 0 (0%) 400 5.44 0 0 13,600 14,550 12,650
07/08/2026 13,600 0 (0%) 1,100 14.99 0 0 13,600 14,550 12,650
06/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
04/08/2026 13,600 -0.1 (-0.73%) 7,300 99.08 0 0 13,700 14,650 12,750
03/08/2026 13,700 -0.2 (-1.44%) 7,100 97.27 0 0 13,900 14,850 12,950
31/07/2026 13,900 -0.1 (-0.71%) 2,400 33.32 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 2,000 28 0 0 14,000 14,950 13,050
29/07/2026 14,000 0.1 (0.72%) 200 2.8 0 0 13,900 14,850 12,950
28/07/2026 13,900 0.1 (0.72%) 700 9.73 0 0 13,800 14,750 12,850
27/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/07/2026 13,800 -0.2 (-1.43%) 200 2.76 0 0 14,000 14,950 13,050
23/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
22/07/2026 14,000 0.15 (1.08%) 700 9.8 0 0 13,850 14,800 12,900
21/07/2026 13,850 -0.6 (-4.15%) 1,400 19.01 0 0 14,450 15,450 13,450
20/07/2026 14,450 0 (0%) 0 0 0 0 14,450 15,450 13,450
17/07/2026 14,450 0 (0%) 0 0 0 0 14,450 15,450 13,450
16/07/2026 14,450 0 (0%) 300 4.31 0 0 14,450 15,450 13,450
15/07/2026 14,450 0 (0%) 500 7.23 0 0 14,450 15,450 13,450
14/07/2026 14,450 -0.05 (-0.34%) 900 13.01 0 0 14,500 15,500 13,500
13/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
10/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
09/07/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,500 13,500
08/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
07/07/2026 14,500 0 (0%) 2,500 36.25 0 0 14,500 15,500 13,500
06/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
03/07/2026 14,500 0 (0%) 1,800 26.1 0 0 14,500 15,500 13,500
02/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
30/06/2026 14,500 0 (0%) 7,400 107.3 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.45 (-3.01%) 10,000 145 0 0 14,950 15,950 13,950
26/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
25/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
24/06/2026 14,950 0 (0%) 200 2.99 0 0 14,950 15,950 13,950
23/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
22/06/2026 14,950 0.75 (5.28%) 100 1.5 0 0 14,200 15,150 13,250
19/06/2026 14,200 -0.3 (-2.07%) 9,600 138.33 0 0 14,500 15,500 13,500
18/06/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 -0.1 (-0.68%) 8,600 125.7 0 0 14,600 15,600 13,600
15/06/2026 14,600 0 (0%) 3,100 45.26 0 0 14,600 15,600 13,600
12/06/2026 14,600 0 (0%) 4,100 59.86 0 0 14,600 15,600 13,600
11/06/2026 14,600 0 (0%) 500 7.3 0 0 14,600 15,600 13,600
10/06/2026 14,600 0 (0%) 600 8.76 0 0 14,600 15,600 13,600
09/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
08/06/2026 14,600 0 (0%) 2,000 29.2 0 0 14,600 15,600 13,600
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
04/06/2026 14,600 0 (0%) 100 1.46 0 0 14,600 15,600 13,600
03/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
02/06/2026 14,600 0.3 (2.1%) 4,100 59.91 0 0 14,300 15,300 13,300
01/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
29/05/2026 14,300 0.1 (0.7%) 100 1.43 0 0 14,200 15,150 13,250
28/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
27/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
25/05/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 15,050 13,150
22/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
21/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
20/05/2026 14,100 -0.1 (-0.7%) 200 2.83 0 0 14,200 15,150 13,250
19/05/2026 14,200 0.2 (1.43%) 400 5.8 0 0 14,000 14,950 13,050
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
15/05/2026 14,000 -0.35 (-2.44%) 2,100 28.2 0 0 14,350 15,350 13,350
14/05/2026 14,350 0 (0%) 3,300 47.5 0 0 14,350 15,350 13,350
13/05/2026 14,350 -0.7 (-4.65%) 300 4.31 0 0 15,050 16,100 14,000
12/05/2026 15,050 0.65 (4.51%) 5,100 73.52 0 0 14,400 15,400 13,400
11/05/2026 14,400 0 (0%) 4,800 68.92 0 0 14,400 15,400 13,400
08/05/2026 14,400 0 (0%) 300 4.32 0 0 14,400 15,400 13,400
07/05/2026 14,400 -0.1 (-0.69%) 13,400 192.96 0 0 14,500 15,500 13,500
06/05/2026 14,500 -0.45 (-3.01%) 7,300 106.19 0 0 14,950 15,950 13,950
05/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.05 (-0.33%) 400 5.98 0 0 15,000 16,050 13,950
29/04/2026 15,000 0.05 (0.33%) 400 5.99 0 0 14,950 15,950 13,950
28/04/2026 14,950 -0.05 (-0.33%) 1,800 26.91 0 0 15,000 16,050 13,950
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
23/04/2026 15,000 0.05 (0.33%) 100 1.5 0 0 14,950 15,950 13,950
22/04/2026 14,950 -0.05 (-0.33%) 300 4.49 0 0 15,000 16,050 13,950
21/04/2026 15,000 0 (0%) 600 9 0 0 15,000 16,050 13,950
20/04/2026 15,000 0 (0%) 12,400 185.85 0 0 15,000 16,050 13,950
17/04/2026 15,000 0 (0%) 900 13.36 0 0 15,000 16,050 13,950
16/04/2026 15,000 -0.8 (-5.06%) 12,100 181.5 0 0 15,800 16,900 14,700
15/04/2026 15,800 0.8 (5.33%) 9,500 142.67 0 0 15,000 16,050 13,950
14/04/2026 15,000 -0.5 (-3.23%) 2,100 31.58 0 0 15,500 16,550 14,450
13/04/2026 15,500 0.5 (3.33%) 6,600 101.28 0 0 15,000 16,050 13,950
10/04/2026 15,000 0 (0%) 1,300 19.48 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.25 (-1.64%) 700 10.5 0 0 15,250 16,300 14,200
08/04/2026 15,250 0.1 (0.66%) 300 4.56 0 0 15,150 16,200 14,100
07/04/2026 15,150 0.05 (0.33%) 5,600 84.62 0 0 15,100 16,150 14,050
06/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
03/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
02/04/2026 15,100 0.15 (1.%) 2,600 39.26 0 0 14,950 15,950 13,950
01/04/2026 14,950 -0.75 (-4.78%) 1,100 16.52 0 0 15,700 16,750 14,650
31/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
30/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
27/03/2026 15,700 0.8 (5.37%) 1,300 20.23 0 0 14,900 15,900 13,900
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.2 (1.36%) 600 8.94 0 0 14,700 15,700 13,700
24/03/2026 14,700 0 (0%) 100 1.47 0 0 14,700 15,700 13,700
23/03/2026 14,700 -0.05 (-0.34%) 600 8.82 0 0 14,750 15,750 13,750
20/03/2026 14,750 0 (0%) 700 10.34 0 0 14,750 15,750 13,750
19/03/2026 14,750 -0.25 (-1.67%) 1,900 28.26 0 0 15,000 16,050 13,950
18/03/2026 15,000 0.1 (0.67%) 1,800 27. 0 0 14,900 15,900 13,900
17/03/2026 14,900 0 (0%) 3,600 53.64 0 0 14,900 15,900 13,900
16/03/2026 14,900 -0.25 (-1.65%) 11,000 164.73 0 0 15,150 16,200 14,100

Dữ liệu lịch sử - BSC

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