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 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2026 16,000 0 (0%) 1,800 28.8 0 0 16,000 18,400 13,600
26/10/2026 16,200 0.3 (1.89%) 8,012 128.12 0 0 15,900 18,200 13,600
23/10/2026 16,000 0.4 (2.56%) 1,193 18.8 0 0 15,600 17,900 13,300
22/10/2026 15,600 1.1 (7.59%) 6,410 99.84 0 0 14,500 16,600 12,400
21/10/2026 14,500 0 (0%) 2,400 34.8 0 0 14,500 16,600 12,400
20/10/2026 14,500 0 (0%) 302 4.38 0 0 14,500 16,600 12,400
19/10/2026 14,500 0 (0%) 6,200 89.81 0 0 14,500 16,600 12,400
16/10/2026 14,500 0 (0%) 1,200 17.4 0 0 14,500 16,600 12,400
15/10/2026 14,500 0.1 (0.69%) 2,010 29.15 0 0 14,400 16,500 12,300
14/10/2026 14,400 0 (0%) 1,710 24.64 0 0 14,400 16,500 12,300
13/10/2026 14,500 0 (0%) 6,000 86.34 0 0 14,500 16,600 12,400
12/10/2026 14,500 0.9 (6.62%) 1,911 27.72 0 0 13,600 15,600 11,600
09/10/2026 13,600 0 (0%) 800 10.88 0 0 13,600 15,600 11,600
08/10/2026 13,600 -0.8 (-5.56%) 600 8.16 0 0 14,400 16,500 12,300
07/10/2026 14,400 0 (0%) 10 0.16 0 0 14,400 16,500 12,300
06/10/2026 14,500 0.1 (0.69%) 1,820 26.31 0 0 14,400 16,500 12,300
05/10/2026 14,500 -1.4 (-8.81%) 3,636 52.48 0 0 15,900 18,200 13,600
02/10/2026 15,900 1.5 (10.42%) 111 1.77 0 0 14,400 16,500 12,300
01/10/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/09/2026 14,400 0 (0%) 1,302 18.75 0 0 14,400 16,500 12,300
29/09/2026 14,500 0 (0%) 2,301 33.24 0 0 14,500 16,600 12,400
28/09/2026 14,500 -0.4 (-2.68%) 412 5.99 0 0 14,900 17,100 12,700
25/09/2026 15,000 0.1 (0.67%) 1,104 16.48 0 0 14,900 17,100 12,700
24/09/2026 14,900 1.4 (10.37%) 110 1.62 0 0 13,500 15,500 11,500
23/09/2026 13,500 -0.7 (-4.93%) 108 1.46 0 0 14,200 16,300 12,100
22/09/2026 14,400 0 (0%) 904 12.85 0 0 14,400 16,500 12,300
21/09/2026 14,400 0.7 (5.11%) 130 1.82 0 0 13,700 15,700 11,700
18/09/2026 13,800 0.3 (2.22%) 1,302 17.78 0 0 13,500 15,500 11,500
17/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/09/2026 13,000 0 (0%) 729 9.85 0 0 13,000 14,900 11,100
11/09/2026 13,000 -0.7 (-5.11%) 216 2.81 0 0 13,700 15,700 11,700
10/09/2026 13,700 0.9 (7.03%) 100 1.37 0 0 12,800 14,700 10,900
09/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2026 12,800 0 (0%) 10 0.14 0 0 12,800 14,700 10,900
07/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/09/2026 12,800 0 (0%) 13 0.18 0 0 12,800 14,700 10,900
03/09/2026 13,900 1.4 (11.2%) 400 5.1 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
27/08/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 12 0.16 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/08/2026 12,500 0 (0%) 15 0.19 0 0 12,500 14,300 10,700
21/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
19/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
18/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
17/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/08/2026 12,700 0.1 (0.79%) 109 1.38 0 0 12,600 14,400 10,800
12/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
10/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
07/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/08/2026 12,600 0 (0%) 10 0.11 0 0 12,600 14,400 10,800
05/08/2026 12,400 -0.4 (-3.13%) 902 11.39 0 0 12,800 14,700 10,900
04/08/2026 12,800 -0.1 (-0.78%) 201 2.57 0 0 12,900 14,800 11,000
03/08/2026 12,900 -0.1 (-0.77%) 932 12.06 0 0 13,000 14,900 11,100
31/07/2026 13,000 0.7 (5.69%) 502 6.53 0 0 12,300 14,100 10,500
30/07/2026 12,300 0 (0%) 706 8.68 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/07/2026 11,800 -0.7 (-5.6%) 1,030 12.64 0 0 12,500 14,300 10,700
27/07/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
24/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/07/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
21/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/07/2026 12,500 -0.5 (-3.85%) 113 1.43 0 0 13,000 14,900 11,100
17/07/2026 13,000 0.2 (1.56%) 1,020 13.23 0 0 12,800 14,700 10,900
16/07/2026 12,800 -0.1 (-0.78%) 310 3.97 0 0 12,900 14,800 11,000
15/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/07/2026 12,900 0.1 (0.78%) 500 6.45 0 0 12,800 14,700 10,900
13/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 1,500 19.2 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 -0.3 (-2.29%) 242 3.08 0 0 13,100 15,000 11,200
02/07/2026 13,100 0 (0%) 4 0.05 0 0 13,100 15,000 11,200
01/07/2026 13,000 0 (0%) 716 9.37 0 0 13,000 14,900 11,100
30/06/2026 13,000 0.3 (2.36%) 500 6.5 0 0 12,700 14,600 10,800
29/06/2026 12,700 -0.3 (-2.31%) 147 1.88 0 0 13,000 14,900 11,100
26/06/2026 13,000 0.3 (2.36%) 525 6.82 0 0 12,700 14,600 10,800
25/06/2026 12,600 -0.6 (-4.55%) 2,560 32.64 0 0 13,200 15,100 11,300
24/06/2026 13,200 0 (0%) 932 12.3 0 0 13,200 15,100 11,300
23/06/2026 13,200 0.1 (0.76%) 211 2.79 0 0 13,100 15,000 11,200
22/06/2026 13,100 0 (0%) 1,000 13.1 0 0 13,100 15,000 11,200
19/06/2026 13,200 -0.1 (-0.75%) 1,546 20.21 0 0 13,300 15,200 11,400
18/06/2026 13,000 -0.7 (-5.11%) 1,121 14.9 0 0 13,700 15,700 11,700
17/06/2026 13,600 0.5 (3.82%) 1,010 13.8 0 0 13,100 15,000 11,200
16/06/2026 13,000 -0.9 (-6.47%) 4,184 54.71 0 0 13,900 15,900 11,900
15/06/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/06/2026 14,000 0.2 (1.45%) 211 2.95 0 0 13,800 15,800 11,800
11/06/2026 13,900 0.9 (6.92%) 700 9.65 0 0 13,000 14,900 11,100
10/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
08/06/2026 13,100 -0.5 (-3.68%) 317 4.15 0 0 13,600 15,600 11,600
05/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
04/06/2026 13,600 0 (0%) 30 0.41 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 203 2.76 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 2 0.03 0 0 13,600 15,600 11,600
01/06/2026 13,500 0 (0%) 305 4.14 0 0 13,500 15,500 11,500
29/05/2026 13,500 0 (0%) 504 6.81 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 6 0.08 0 0 13,500 15,500 11,500
27/05/2026 13,500 0.3 (2.27%) 2,455 33.11 0 0 13,200 15,100 11,300
26/05/2026 13,200 0.1 (0.76%) 201 2.65 0 0 13,100 15,000 11,200
25/05/2026 13,000 -0.5 (-3.7%) 2,600 33.96 0 0 13,500 15,500 11,500
22/05/2026 13,700 0.1 (0.74%) 200 2.69 0 0 13,600 15,600 11,600
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.4 (-2.86%) 2,300 31.36 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 401 5.61 0 0 14,000 16,100 11,900
14/05/2026 14,000 -0.1 (-0.71%) 1,600 22.4 0 0 14,100 16,200 12,000
13/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
12/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
11/05/2026 14,100 -0.1 (-0.7%) 100 1.41 0 0 14,200 16,300 12,100
08/05/2026 14,200 0 (0%) 300 4.26 0 0 14,200 16,300 12,100
07/05/2026 14,100 -0.4 (-2.76%) 800 11.32 0 0 14,500 16,600 12,400
06/05/2026 14,500 0.1 (0.69%) 1,101 15.92 0 0 14,400 16,500 12,300
05/05/2026 14,400 0.4 (2.86%) 18,204 262.1 0 0 14,000 16,100 11,900
04/05/2026 14,000 -0.6 (-4.11%) 1,200 16.82 0 0 14,600 16,700 12,500
29/04/2026 14,600 0.4 (2.82%) 103 1.5 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.1 (-0.71%) 703 9.99 0 0 14,100 16,200 12,000

Dữ liệu lịch sử - BSC

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