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
14/07/2026 - (-100%) 0 0 0 0 14,900 17,100 12,700
13/07/2026 15,000 -0.6 (-3.85%) 2,105 32.72 0 0 15,600 17,900 13,300
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/07/2026 15,600 0 (0%) 9 0.14 0 0 15,600 17,900 13,300
06/07/2026 15,600 -0.1 (-0.64%) 1,411 22.01 0 0 15,700 18,000 13,400
03/07/2026 15,000 0.1 (0.67%) 5,200 81.88 0 0 14,900 17,100 12,700
02/07/2026 15,000 -0.1 (-0.66%) 905 13.58 0 0 15,100 17,300 12,900
01/07/2026 15,200 0.1 (0.66%) 1,871 28.29 0 0 15,100 17,300 12,900
30/06/2026 15,000 0.2 (1.35%) 1,550 23.42 0 0 14,800 17,000 12,600
29/06/2026 14,800 1.4 (10.45%) 729 10.82 0 0 13,400 15,400 11,400
26/06/2026 14,700 0.2 (1.38%) 1,915 25.73 0 0 14,500 16,600 12,400
25/06/2026 14,000 -1.1 (-7.28%) 5,273 76.4 0 0 15,100 17,300 12,900
24/06/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
23/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
22/06/2026 15,000 -0.2 (-1.32%) 2,712 40.94 0 0 15,200 17,400 13,000
19/06/2026 15,100 -0.1 (-0.66%) 2,437 36.93 0 0 15,200 17,400 13,000
18/06/2026 15,600 -0.4 (-2.5%) 4,815 73.4 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
15/06/2026 16,100 0 (0%) 20 0.32 0 0 16,100 18,500 13,700
12/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
11/06/2026 16,000 -0.9 (-5.33%) 715 11.53 0 0 16,900 19,400 14,400
10/06/2026 16,300 1 (6.54%) 923 15.58 0 0 15,300 17,500 13,100
09/06/2026 15,400 -0.1 (-0.65%) 1,303 19.94 0 0 15,500 17,800 13,200
08/06/2026 15,500 -0.4 (-2.52%) 1,022 15.84 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 18,200 13,600
04/06/2026 15,900 0.3 (1.92%) 201 3.2 0 0 15,600 17,900 13,300
03/06/2026 15,500 -0.4 (-2.52%) 4,200 65.39 0 0 15,900 18,200 13,600
02/06/2026 15,900 -0.5 (-3.05%) 1,931 30.71 0 0 16,400 18,800 14,000
01/06/2026 16,400 0 (0%) 220 3.6 0 0 16,400 18,800 14,000
29/05/2026 16,400 0 (0%) 2 0.03 0 0 16,400 18,800 14,000
28/05/2026 16,300 0.8 (5.16%) 759 12.44 0 0 15,500 17,800 13,200
27/05/2026 15,500 -0.4 (-2.52%) 219 3.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
25/05/2026 15,500 -0.5 (-3.13%) 1,542 24.52 0 0 16,000 18,400 13,600
22/05/2026 16,000 -0.9 (-5.33%) 5,600 89.6 0 0 16,900 19,400 14,400
21/05/2026 16,700 0.6 (3.73%) 1,725 29.18 0 0 16,100 18,500 13,700
20/05/2026 16,000 -1 (-5.88%) 1,813 29.08 0 0 17,000 19,500 14,500
19/05/2026 16,600 0.1 (0.61%) 3,602 61.33 0 0 16,500 18,900 14,100
18/05/2026 17,100 1.2 (7.55%) 2,672 44.12 0 0 15,900 18,200 13,600
15/05/2026 16,200 -0.6 (-3.57%) 10,473 166.9 0 0 16,800 19,300 14,300
14/05/2026 16,900 -1.9 (-10.11%) 5,702 95.63 0 0 18,800 21,600 16,000
13/05/2026 18,400 -1.9 (-9.36%) 2,841 53.27 0 0 20,300 23,300 17,300
12/05/2026 20,200 -3.5 (-14.77%) 10,285 208.61 0 0 23,700 27,200 20,200
11/05/2026 20,600 -3.2 (-13.45%) 138,571 3,278.81 0 0 23,800 27,300 20,300
08/05/2026 20,200 -2.9 (-12.55%) 84,451 2,010.91 0 0 23,100 26,500 19,700
07/05/2026 19,900 -2.2 (-9.95%) 66,716 1,542.84 0 0 22,100 25,400 18,800
06/05/2026 19,300 -0.4 (-2.03%) 91,831 2,027.41 0 0 19,700 22,600 16,800
05/05/2026 18,600 0.5 (2.76%) 173,430 3,413.35 0 0 18,100 20,800 15,400
04/05/2026 16,700 0.8 (5.03%) 53,859 976.62 0 0 15,900 18,200 13,600
29/04/2026 16,100 2.1 (15%) 39,813 633.64 0 0 14,000 16,100 11,900
28/04/2026 15,000 0 (0%) 4,001 56.06 0 0 15,000 17,200 12,800
24/04/2026 16,200 0.2 (1.25%) 910 13.65 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 22 0.34 0 0 16,000 18,400 13,600
22/04/2026 15,600 -0.4 (-2.5%) 1,710 27.28 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.7 (-4.19%) 450 7.18 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 104 1.74 0 0 16,700 19,200 14,200
17/04/2026 15,800 -1.2 (-7.06%) 5,250 87.43 0 0 17,000 19,500 14,500
16/04/2026 17,000 0.7 (4.29%) 130 2.21 0 0 16,300 18,700 13,900
15/04/2026 15,700 -0.1 (-0.63%) 300 4.88 0 0 15,800 18,100 13,500
14/04/2026 15,800 -0.9 (-5.39%) 10,811 170.94 0 0 16,700 19,200 14,200
13/04/2026 16,600 0 (0%) 4,610 76.83 0 0 16,600 19,000 14,200
10/04/2026 16,400 -0.1 (-0.61%) 2,608 43.37 0 0 16,500 18,900 14,100
09/04/2026 16,900 0.9 (5.63%) 1,641 27.11 0 0 16,000 18,400 13,600
08/04/2026 16,600 0 (0%) 6,519 104.47 0 0 16,600 19,000 14,200
07/04/2026 16,000 0.4 (2.56%) 210 3.48 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
03/04/2026 15,000 -1 (-6.25%) 900 14.04 0 0 16,000 18,400 13,600
02/04/2026 16,000 0.1 (0.63%) 600 9.62 0 0 15,900 18,200 13,600
01/04/2026 15,300 -0.4 (-2.55%) 1,514 24.02 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000
27/03/2026 16,100 0.9 (5.92%) 5,632 92.61 0 0 15,200 17,400 13,000
26/03/2026 16,300 -0.1 (-0.61%) 2,429 36.84 0 0 16,400 18,800 14,000
25/03/2026 16,500 1 (6.45%) 2,450 40.29 0 0 15,500 17,800 13,200
24/03/2026 15,600 1 (6.85%) 4,038 62.65 0 0 14,600 16,700 12,500
23/03/2026 14,300 -0.8 (-5.3%) 1,549 22.54 0 0 15,100 17,300 12,900
20/03/2026 15,300 0.4 (2.68%) 5,907 89.49 0 0 14,900 17,100 12,700
19/03/2026 14,600 -0.3 (-2.01%) 902 13.41 0 0 14,900 17,100 12,700
18/03/2026 15,000 0.5 (3.45%) 2,708 40.29 0 0 14,500 16,600 12,400
17/03/2026 14,500 -0.8 (-5.23%) 6,601 95.87 0 0 15,300 17,500 13,100
16/03/2026 14,900 0.2 (1.36%) 4,215 64.57 0 0 14,700 16,900 12,500
13/03/2026 14,800 0 (0%) 1,903 27.97 0 0 14,800 17,000 12,600
12/03/2026 14,500 -0.5 (-3.33%) 5,094 75.49 0 0 15,000 17,200 12,800
11/03/2026 14,700 -0.2 (-1.34%) 3,200 48.01 0 0 14,900 17,100 12,700
10/03/2026 14,800 0.2 (1.37%) 2,579 38.45 0 0 14,600 16,700 12,500
09/03/2026 14,300 -2.5 (-14.88%) 6,461 94.06 0 0 16,800 19,300 14,300
06/03/2026 16,900 -0.1 (-0.59%) 4,200 70.75 0 0 17,000 19,500 14,500
05/03/2026 16,900 -0.6 (-3.43%) 7,200 122.27 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.4 (-2.23%) 9,362 163.88 0 0 17,900 20,500 15,300
03/03/2026 18,100 0.1 (0.56%) 15,232 273.12 0 0 18,000 20,700 15,300
02/03/2026 17,900 1.2 (7.19%) 41,639 748.84 0 0 16,700 19,200 14,200
27/02/2026 16,200 0.6 (3.85%) 220 3.68 0 0 15,600 17,900 13,300
26/02/2026 16,000 -1.1 (-6.43%) 2,000 31.13 0 0 17,100 19,600 14,600
25/02/2026 17,000 0.1 (0.59%) 420 7.14 0 0 16,900 19,400 14,400
24/02/2026 16,100 -0.7 (-4.17%) 9,426 159.57 0 0 16,800 19,300 14,300
23/02/2026 16,700 0.7 (4.38%) 208 3.49 0 0 16,000 18,400 13,600
13/02/2026 16,100 0.2 (1.26%) 2,300 36.72 0 0 15,900 18,200 13,600
12/02/2026 15,800 0 (0%) 801 12.74 0 0 15,800 18,100 13,500
11/02/2026 15,700 -0.2 (-1.26%) 1,300 20.6 0 0 15,900 18,200 13,600
10/02/2026 16,000 -0.2 (-1.23%) 900 14.31 0 0 16,200 18,600 13,800
09/02/2026 15,900 -0.3 (-1.85%) 410 6.62 0 0 16,200 18,600 13,800
06/02/2026 16,000 -0.5 (-3.03%) 2,130 34.53 0 0 16,500 18,900 14,100
05/02/2026 16,500 -0.1 (-0.6%) 500 8.25 0 0 16,600 19,000 14,200
04/02/2026 16,600 0 (0%) 644 10.68 0 0 16,600 19,000 14,200
03/02/2026 16,600 0.3 (1.84%) 100 1.66 0 0 16,300 18,700 13,900
02/02/2026 16,500 -0.2 (-1.2%) 1,043 16.96 0 0 16,700 19,200 14,200
30/01/2026 16,700 1 (6.37%) 101 1.69 0 0 15,700 18,000 13,400
29/01/2026 16,000 -0.5 (-3.03%) 3,004 47.06 0 0 16,500 18,900 14,100
28/01/2026 16,800 0.7 (4.35%) 450 7.35 0 0 16,100 18,500 13,700
27/01/2026 15,300 -0.9 (-5.56%) 2,640 42.54 0 0 16,200 18,600 13,800
26/01/2026 16,000 -0.9 (-5.33%) 5,200 84.45 0 0 16,900 19,400 14,400
23/01/2026 16,800 -0.5 (-2.89%) 1,718 28.95 0 0 17,300 19,800 14,800
22/01/2026 17,100 0 (0%) 213 3.67 0 0 17,100 19,600 14,600
21/01/2026 17,000 -0.2 (-1.16%) 409 6.98 0 0 17,200 19,700 14,700
20/01/2026 17,400 0.4 (2.35%) 3,101 53.25 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.3 (-1.73%) 1,304 22.14 0 0 17,300 19,800 14,800
16/01/2026 17,200 0.2 (1.18%) 324 5.61 0 0 17,000 19,500 14,500
15/01/2026 17,100 0.1 (0.59%) 1,738 29.62 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 1,251 21.28 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

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