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
20/10/2026 17,900 -0.1 (-0.56%) 2,884 51.47 0 0 18,000 19,800 16,200
19/10/2026 18,000 0.1 (0.56%) 1,006 18.03 0 0 17,900 19,600 16,200
16/10/2026 17,900 0.2 (1.13%) 5,533 98.06 0 0 17,700 19,400 16,000
15/10/2026 17,700 0 (0%) 5,153 91.22 0 0 17,700 19,400 16,000
14/10/2026 17,700 -0.3 (-1.67%) 4,540 80.83 0 0 18,000 19,800 16,200
13/10/2026 18,000 0 (0%) 8,120 146.12 0 0 18,000 19,800 16,200
12/10/2026 18,000 0 (0%) 19,337 348.09 0 0 18,000 19,800 16,200
09/10/2026 18,000 0 (0%) 14,851 266.81 0 0 18,000 19,800 16,200
08/10/2026 18,000 0 (0%) 24,226 436.07 0 0 18,000 19,800 16,200
07/10/2026 18,000 0 (0%) 5,663 101.89 0 0 18,000 19,800 16,200
06/10/2026 18,000 -0.1 (-0.55%) 23,875 428.61 0 0 18,100 19,900 16,300
05/10/2026 18,100 0 (0%) 1,030 18.6 0 0 18,100 19,900 16,300
02/10/2026 18,100 0 (0%) 9,740 175.05 0 0 18,100 19,900 16,300
01/10/2026 18,100 0 (0%) 3,461 62.06 0 0 18,100 19,900 16,300
30/09/2026 18,100 0 (0%) 6,634 119.44 0 0 18,100 19,900 16,300
29/09/2026 18,100 0.1 (0.56%) 32,966 593.01 0 0 18,000 19,800 16,200
28/09/2026 18,000 0.1 (0.56%) 14,950 268.2 0 0 17,900 19,600 16,200
25/09/2026 17,900 -0.1 (-0.56%) 9,878 177.16 0 0 18,000 19,800 16,200
24/09/2026 18,000 0.2 (1.12%) 13,894 248.52 0 0 17,800 19,500 16,100
23/09/2026 17,800 0.1 (0.56%) 9,525 169.34 0 0 17,700 19,400 16,000
22/09/2026 17,700 0 (0%) 1,567 27.72 0 0 17,700 19,400 16,000
21/09/2026 17,700 0 (0%) 4,185 73.75 0 0 17,700 19,400 16,000
18/09/2026 17,700 0 (0%) 1,151 20.35 0 0 17,700 19,400 16,000
17/09/2026 17,700 0.1 (0.57%) 7,667 134.37 0 0 17,600 19,300 15,900
16/09/2026 17,600 -0.1 (-0.56%) 11,644 203.21 0 0 17,700 19,400 16,000
15/09/2026 17,700 0.1 (0.57%) 1,756 31.1 0 0 17,600 19,300 15,900
14/09/2026 17,600 -0.1 (-0.56%) 10,372 182.73 0 0 17,700 19,400 16,000
11/09/2026 17,700 0.1 (0.57%) 16,559 291.79 0 0 17,600 19,300 15,900
10/09/2026 17,600 0 (0%) 23,400 411.6 0 0 17,600 19,300 15,900
09/09/2026 17,600 0 (0%) 20,490 359.38 0 0 17,600 19,300 15,900
08/09/2026 17,600 -0.2 (-1.12%) 41,896 738.38 0 0 17,800 19,500 16,100
07/09/2026 17,800 -0.3 (-1.66%) 70,479 1,257.31 0 0 18,100 19,900 16,300
04/09/2026 18,100 0 (0%) 18,490 332.92 0 0 18,100 19,900 16,300
03/09/2026 18,100 -0.1 (-0.55%) 17,566 316.57 0 0 18,200 20,000 16,400
28/08/2026 18,200 0 (0%) 5,939 107.28 0 0 18,200 20,000 16,400
27/08/2026 18,200 0.1 (0.55%) 10,706 192.91 0 0 18,100 19,900 16,300
26/08/2026 18,100 -0.1 (-0.55%) 8,136 147.04 0 0 18,200 20,000 16,400
25/08/2026 18,200 -0.1 (-0.55%) 6,204 112.35 0 0 18,300 20,100 16,500
24/08/2026 18,300 0 (0%) 3,620 65.95 0 0 18,300 20,100 16,500
21/08/2026 18,300 0.1 (0.55%) 4,582 83.54 0 0 18,200 20,000 16,400
20/08/2026 18,200 -0.3 (-1.62%) 7,753 141.96 0 0 18,500 20,300 16,700
19/08/2026 18,500 0 (0%) 2,316 42.47 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 53,272 983.23 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 20,805 381.47 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 1,510 27.82 0 0 18,500 20,300 16,700
13/08/2026 18,500 0 (0%) 1,517 28.06 0 0 18,500 20,300 16,700
12/08/2026 18,500 0 (0%) 6,809 125.92 0 0 18,500 20,300 16,700
11/08/2026 18,500 0.2 (1.09%) 29,102 535.64 0 0 18,300 20,100 16,500
10/08/2026 18,300 0.1 (0.55%) 6,392 116.39 0 0 18,200 20,000 16,400
07/08/2026 18,200 0 (0%) 16,541 299.33 0 0 18,200 20,000 16,400
06/08/2026 18,200 -0.1 (-0.55%) 6,273 114.23 0 0 18,300 20,100 16,500
05/08/2026 20,200 0.1 (0.5%) 10,534 209.88 0 0 20,100 22,100 18,100
04/08/2026 20,100 0 (0%) 5,310 107.11 0 0 20,100 22,100 18,100
03/08/2026 20,100 0.1 (0.5%) 2,152 43.08 0 0 20,000 22,000 18,000
31/07/2026 20,000 0.2 (1.01%) 5,724 113.14 0 0 19,800 21,700 17,900
30/07/2026 19,800 0.1 (0.51%) 21,798 432.82 0 0 19,700 21,600 17,800
29/07/2026 19,700 0.2 (1.03%) 15,952 312.89 0 0 19,500 21,400 17,600
28/07/2026 19,500 0.1 (0.52%) 14,782 285.19 0 0 19,400 21,300 17,500
27/07/2026 19,400 0.1 (0.52%) 9,442 183. 0 0 19,300 21,200 17,400
24/07/2026 19,300 -0.1 (-0.52%) 6,800 131.69 0 0 19,400 21,300 17,500
23/07/2026 19,400 -0.2 (-1.02%) 27,107 521.09 0 0 19,600 21,500 17,700
22/07/2026 19,600 0 (0%) 15,946 309.43 0 0 19,600 21,500 17,700
21/07/2026 19,600 0.2 (1.03%) 9,900 193.12 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.5 (-2.51%) 17,315 337.6 0 0 19,900 21,800 18,000
17/07/2026 19,900 0.3 (1.53%) 5,233 103.32 0 0 19,600 21,500 17,700
16/07/2026 19,600 -0.1 (-0.51%) 9,705 190.55 0 0 19,700 21,600 17,800
15/07/2026 19,700 -0.2 (-1.01%) 10,775 211.87 0 0 19,900 21,800 18,000
14/07/2026 19,900 0 (0%) 2,500 49.47 0 0 19,900 21,800 18,000
13/07/2026 19,900 0 (0%) 1,511 30.04 0 0 19,900 21,800 18,000
10/07/2026 19,900 -0.1 (-0.5%) 3,003 59.85 0 0 20,000 22,000 18,000
09/07/2026 20,000 0 (0%) 810 16.2 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 4,719 94.39 0 0 20,000 22,000 18,000
07/07/2026 20,000 0.1 (0.5%) 9,026 179.02 0 0 19,900 21,800 18,000
06/07/2026 19,900 -0.1 (-0.5%) 11,300 225.32 0 0 20,000 22,000 18,000
03/07/2026 20,000 0 (0%) 8,000 159.91 0 0 20,000 22,000 18,000
02/07/2026 20,000 0.2 (1.01%) 10,359 205.67 0 0 19,800 21,700 17,900
01/07/2026 19,800 0.1 (0.51%) 14,920 295.02 0 0 19,700 21,600 17,800
30/06/2026 19,700 -0.1 (-0.51%) 32,859 649.89 0 0 19,800 21,700 17,900
29/06/2026 19,800 0 (0%) 14,152 279.24 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 6,000 118.8 0 0 19,800 21,700 17,900
25/06/2026 19,800 0 (0%) 29,835 591.03 0 0 19,800 21,700 17,900
24/06/2026 19,800 -0.1 (-0.5%) 37,149 736.23 0 0 19,900 21,800 18,000
23/06/2026 19,900 0 (0%) 7,052 140.03 0 0 19,900 21,800 18,000
22/06/2026 19,900 0 (0%) 3,539 70.41 0 0 19,900 21,800 18,000
19/06/2026 19,900 -0.1 (-0.5%) 7,294 145.61 0 0 20,000 22,000 18,000
18/06/2026 20,000 0 (0%) 10,496 208.28 0 0 20,000 22,000 18,000
17/06/2026 20,000 0 (0%) 24,689 491.75 0 0 20,000 22,000 18,000
16/06/2026 20,000 0 (0%) 15,922 318.02 0 0 20,000 22,000 18,000
15/06/2026 20,000 0 (0%) 24,168 482.3 0 0 20,000 22,000 18,000
12/06/2026 20,000 -0.1 (-0.5%) 8,496 170.53 0 0 20,100 22,100 18,100
11/06/2026 20,100 0 (0%) 11,400 228.03 0 0 20,100 22,100 18,100
10/06/2026 20,100 0 (0%) 3,140 62.86 0 0 20,100 22,100 18,100
09/06/2026 20,100 -0.1 (-0.5%) 3,581 71.7 0 0 20,200 22,200 18,200
08/06/2026 20,200 -0.1 (-0.49%) 9,246 186.1 0 0 20,300 22,300 18,300
05/06/2026 20,300 0.2 (1.%) 7,300 147.69 0 0 20,100 22,100 18,100
04/06/2026 20,100 -0.1 (-0.5%) 22,803 457.52 0 0 20,200 22,200 18,200
03/06/2026 20,200 -0.1 (-0.49%) 18,004 361.59 0 0 20,300 22,300 18,300
02/06/2026 20,300 0 (0%) 48,072 965.84 0 0 20,300 22,300 18,300
01/06/2026 20,300 -0.1 (-0.49%) 48,559 978.57 0 0 20,400 22,400 18,400
29/05/2026 20,400 0.1 (0.49%) 5,839 118.61 0 0 20,300 22,300 18,300
28/05/2026 20,300 -0.1 (-0.49%) 4,359 88.53 0 0 20,400 22,400 18,400
27/05/2026 20,400 -0.1 (-0.49%) 25,625 520.55 0 0 20,500 22,500 18,500
26/05/2026 20,500 -0.1 (-0.49%) 11,935 243.76 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 7,872 161.58 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 16,768 339.19 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 3,298 67.32 0 0 20,500 22,500 18,500
20/05/2026 20,500 0 (0%) 22,847 468.15 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.1 (-0.49%) 20,424 419.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 2,100 43.18 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 4,541 93.13 0 0 20,500 22,500 18,500
14/05/2026 20,500 -0.1 (-0.49%) 27,516 562.44 0 0 20,600 22,600 18,600
13/05/2026 20,600 0.1 (0.49%) 7,400 151.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 17,102 351.07 0 0 20,700 22,700 18,700
11/05/2026 20,700 0 (0%) 9,201 189.83 0 0 20,700 22,700 18,700
08/05/2026 20,700 -0.1 (-0.48%) 14,022 290.25 0 0 20,800 22,800 18,800
07/05/2026 20,800 0 (0%) 9,016 186.88 0 0 20,800 22,800 18,800
06/05/2026 20,800 0 (0%) 12,614 263.15 0 0 20,800 22,800 18,800
05/05/2026 20,800 0 (0%) 38,701 801.64 0 0 20,800 22,800 18,800
04/05/2026 20,800 0.1 (0.48%) 16,123 333.4 0 0 20,700 22,700 18,700
29/04/2026 20,700 0 (0%) 13,300 273.3 0 0 20,700 22,700 18,700
28/04/2026 20,700 -0.1 (-0.48%) 15,342 316.16 0 0 20,800 22,800 18,800
24/04/2026 20,800 0 (0%) 12,541 259. 0 0 20,800 22,800 18,800
23/04/2026 20,800 0 (0%) 5,080 104.71 0 0 20,800 22,800 18,800
22/04/2026 20,800 0.1 (0.48%) 12,094 249.45 0 0 20,700 22,700 18,700
21/04/2026 20,700 0.1 (0.49%) 30,878 639.15 0 0 20,600 22,600 18,600
20/04/2026 20,600 0.1 (0.49%) 14,200 291.67 0 0 20,500 22,500 18,500

Dữ liệu lịch sử - BSC

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