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
29/10/2026 53,400 0 (0%) 0 0 0 0 53,400 0 0
28/10/2026 53,400 1.8 (3.49%) 1,101 58.76 0 0 51,600 59,300 43,900
27/10/2026 52,600 0.6 (1.15%) 1,800 92.95 0 0 52,000 59,800 44,200
26/10/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
23/10/2026 51,900 -1.6 (-2.99%) 200 10.39 0 0 53,500 61,500 45,500
22/10/2026 53,500 0 (0%) 0 0 0 0 53,500 61,500 45,500
21/10/2026 53,500 0 (0%) 1 0.05 0 0 53,500 61,500 45,500
20/10/2026 53,500 1.7 (3.28%) 100 5.35 0 0 51,800 59,500 44,100
19/10/2026 51,200 -0.6 (-1.16%) 508 26.32 0 0 51,800 59,500 44,100
16/10/2026 52,800 -3.3 (-5.88%) 200 10.36 0 0 56,100 64,500 47,700
15/10/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
14/10/2026 56,100 4.2 (8.09%) 100 5.61 0 0 51,900 59,600 44,200
13/10/2026 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
12/10/2026 52,000 0.3 (0.58%) 200 10.37 0 0 51,700 59,400 44,000
09/10/2026 52,100 -0.3 (-0.57%) 500 25.87 0 0 52,400 60,200 44,600
08/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
07/10/2026 52,400 0.5 (0.96%) 100 5.24 0 0 51,900 59,600 44,200
06/10/2026 51,900 0 (0%) 100 5.19 0 0 51,900 59,600 44,200
05/10/2026 51,900 1.1 (2.17%) 101 5.24 0 0 50,800 58,400 43,200
02/10/2026 51,900 -0.1 (-0.19%) 500 25.42 0 0 52,000 59,800 44,200
01/10/2026 52,000 0.4 (0.78%) 100 5.2 0 0 51,600 59,300 43,900
30/09/2026 52,600 1.6 (3.14%) 1,900 98.09 0 0 51,000 58,600 43,400
29/09/2026 50,600 -0.6 (-1.17%) 1,800 91.8 0 0 51,200 58,800 43,600
28/09/2026 52,400 0.8 (1.55%) 800 40.92 0 0 51,600 59,300 43,900
25/09/2026 53,200 2.8 (5.56%) 800 41.28 0 0 50,400 57,900 42,900
24/09/2026 51,300 0.6 (1.18%) 1,000 50.42 0 0 50,700 58,300 43,100
23/09/2026 51,900 0.8 (1.57%) 600 30.44 0 0 51,100 58,700 43,500
22/09/2026 50,700 -0.6 (-1.17%) 500 25.53 0 0 51,300 58,900 43,700
21/09/2026 53,000 1.5 (2.91%) 400 20.51 0 0 51,500 59,200 43,800
18/09/2026 54,300 2.6 (5.03%) 400 20.61 0 0 51,700 59,400 44,000
17/09/2026 51,300 0 (0%) 800 41.36 0 0 51,300 58,900 43,700
16/09/2026 51,100 -3.4 (-6.24%) 501 25.7 0 0 54,500 62,600 46,400
15/09/2026 54,500 1.7 (3.22%) 100 5.45 0 0 52,800 60,700 44,900
14/09/2026 54,800 1.6 (3.01%) 2,800 147.89 0 0 53,200 61,100 45,300
11/09/2026 54,500 1.3 (2.44%) 2,500 132.9 0 0 53,200 61,100 45,300
10/09/2026 54,500 1.8 (3.42%) 300 15.96 0 0 52,700 60,600 44,800
09/09/2026 55,200 2.7 (5.14%) 600 31.63 0 0 52,500 60,300 44,700
08/09/2026 52,500 -3.3 (-5.91%) 100 5.25 0 0 55,800 64,100 47,500
07/09/2026 55,800 0 (0%) 18 0.94 0 0 55,800 64,100 47,500
04/09/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
03/09/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
28/08/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
27/08/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
26/08/2026 55,800 1.1 (2.01%) 100 5.58 0 0 54,700 62,900 46,500
25/08/2026 55,800 3.6 (6.9%) 600 32.79 0 0 52,200 60,000 44,400
24/08/2026 52,200 -3.3 (-5.95%) 200 10.44 0 0 55,500 63,800 47,200
21/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
20/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
19/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
18/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
17/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
14/08/2026 55,500 3.5 (6.73%) 100 5.55 0 0 52,000 59,800 44,200
13/08/2026 52,000 0.2 (0.39%) 100 5.2 0 0 51,800 59,500 44,100
12/08/2026 54,900 -0.5 (-0.9%) 600 31.08 0 0 55,400 63,700 47,100
11/08/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/08/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
07/08/2026 55,400 0 (0%) 2 0.11 0 0 55,400 63,700 47,100
06/08/2026 55,400 2.7 (5.12%) 104 5.75 0 0 52,700 60,600 44,800
05/08/2026 55,500 2.5 (4.72%) 500 26.36 0 0 53,000 60,900 45,100
04/08/2026 53,000 -2 (-3.64%) 104 5.51 0 0 55,000 63,200 46,800
03/08/2026 55,000 -0.4 (-0.72%) 100 5.5 0 0 55,400 63,700 47,100
31/07/2026 55,800 0.1 (0.18%) 402 22.26 0 0 55,700 64,000 47,400
30/07/2026 55,700 1.1 (2.01%) 100 5.57 0 0 54,600 62,700 46,500
29/07/2026 54,600 0 (0%) 0 0 0 0 54,600 62,700 46,500
28/07/2026 55,500 4.4 (8.61%) 300 16.37 0 0 51,100 58,700 43,500
27/07/2026 51,000 -4.8 (-8.6%) 200 10.21 0 0 55,800 64,100 47,500
24/07/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
23/07/2026 55,800 0 (0%) 1 0.06 0 0 55,800 64,100 47,500
22/07/2026 55,800 0.9 (1.64%) 100 5.58 0 0 54,900 63,100 46,700
21/07/2026 54,900 0 (0%) 0 0 0 0 54,900 63,100 46,700
20/07/2026 55,800 0 (0%) 200 10.98 0 0 55,800 64,100 47,500
17/07/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
16/07/2026 55,800 0.5 (0.9%) 100 5.58 0 0 55,300 63,500 47,100
15/07/2026 55,300 0 (0%) 1 0.06 0 0 55,300 63,500 47,100
14/07/2026 55,300 0 (0%) 0 0 0 0 55,300 63,500 47,100
13/07/2026 55,900 0 (0%) 1,900 105.15 0 0 55,900 64,200 47,600
10/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
09/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
08/07/2026 55,900 0 (0%) 5 0.27 0 0 55,900 64,200 47,600
07/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
06/07/2026 55,900 0 (0%) 18 0.97 0 0 55,900 64,200 47,600
03/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
02/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
01/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
30/06/2026 55,900 2.2 (4.1%) 120 6.7 0 0 53,700 61,700 45,700
29/06/2026 55,000 1.5 (2.8%) 1,000 53.65 0 0 53,500 61,500 45,500
26/06/2026 54,400 0 (0%) 1,101 58.9 0 0 54,400 62,500 46,300
25/06/2026 55,000 -0.5 (-0.9%) 500 27.2 0 0 55,500 63,800 47,200
24/06/2026 55,700 0.7 (1.27%) 502 27.86 0 0 55,000 63,200 46,800
23/06/2026 55,000 0 (0%) 300 16.5 0 0 55,000 63,200 46,800
22/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
19/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
18/06/2026 55,000 0 (0%) 1 0.06 0 0 55,000 63,200 46,800
17/06/2026 55,000 1 (1.85%) 1,060 58.13 0 0 54,000 62,100 45,900
16/06/2026 54,000 0 (0%) 16 0.94 0 0 54,000 62,100 45,900
15/06/2026 54,000 0.2 (0.37%) 100 5.4 0 0 53,800 61,800 45,800
12/06/2026 55,400 0 (0%) 821 44.18 0 0 55,400 63,700 47,100
11/06/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/06/2026 55,400 1.4 (2.59%) 100 5.54 0 0 54,000 62,100 45,900
09/06/2026 53,800 0.7 (1.32%) 400 21.58 0 0 53,100 61,000 45,200
08/06/2026 53,100 0.1 (0.19%) 600 31.86 0 0 53,000 60,900 45,100
05/06/2026 53,000 -2.6 (-4.68%) 300 15.9 0 0 55,600 63,900 47,300
04/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
03/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
02/06/2026 55,600 2.1 (3.93%) 101 5.61 0 0 53,500 61,500 45,500
01/06/2026 53,500 -2.4 (-4.29%) 100 5.35 0 0 55,900 64,200 47,600
29/05/2026 55,900 2.1 (3.9%) 126 6.99 0 0 53,800 61,800 45,800
28/05/2026 55,000 0.9 (1.66%) 605 32.52 0 0 54,100 62,200 46,000
27/05/2026 53,500 -2.5 (-4.46%) 1,835 99.31 0 0 56,000 64,400 47,600
26/05/2026 56,000 0 (0%) 9 0.49 0 0 56,000 64,400 47,600
25/05/2026 56,000 0 (0%) 101 5.65 0 0 56,000 64,400 47,600
22/05/2026 56,900 2.4 (4.4%) 11,601 649.39 0 0 54,500 62,600 46,400
21/05/2026 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
20/05/2026 54,500 0.7 (1.3%) 101 5.5 0 0 53,800 61,800 45,800
19/05/2026 54,500 1 (1.87%) 1,211 65.15 0 0 53,500 61,500 45,500
18/05/2026 53,800 0.3 (0.56%) 402 21.51 0 0 53,500 61,500 45,500
15/05/2026 53,500 0 (0%) 1,900 101.65 0 0 53,500 61,500 45,500
14/05/2026 54,700 -0.3 (-0.55%) 4,000 214.12 0 0 55,000 63,200 46,800
13/05/2026 55,000 3.7 (7.21%) 107 5.87 0 0 51,300 58,900 43,700
12/05/2026 53,300 -0.1 (-0.19%) 300 15.38 0 0 53,400 61,400 45,400
11/05/2026 53,400 0 (0%) 50 2.67 0 0 53,400 61,400 45,400
08/05/2026 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
07/05/2026 53,400 0 (0%) 2 0.1 0 0 53,400 61,400 45,400
06/05/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/05/2026 53,300 0 (0%) 600 32.02 0 0 53,300 61,200 45,400
04/05/2026 53,000 -3 (-5.36%) 2,365 125.97 0 0 56,000 64,400 47,600
29/04/2026 56,000 0 (0%) 40 2.03 0 0 56,000 64,400 47,600

Dữ liệu lịch sử - BSC

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