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 14,800 0 (0%) 2,100 31.08 0 0 14,800 17,000 12,600
27/10/2026 14,800 0 (0%) 900 13.32 0 0 14,800 17,000 12,600
26/10/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/10/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
22/10/2026 15,000 0.2 (1.35%) 2,200 32.58 0 0 14,800 17,000 12,600
21/10/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
20/10/2026 14,800 -0.2 (-1.33%) 1,000 14.8 0 0 15,000 17,200 12,800
19/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2026 15,000 -0.3 (-1.96%) 700 10.53 0 0 15,300 17,500 13,100
14/10/2026 15,300 0 (0%) 109 1.67 0 0 15,300 17,500 13,100
13/10/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/10/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
09/10/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
08/10/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/10/2026 15,300 -0.6 (-3.77%) 300 4.59 0 0 15,900 18,200 13,600
06/10/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
05/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/10/2026 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
01/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2026 15,000 -0.3 (-1.96%) 500 7.5 0 0 15,300 17,500 13,100
21/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
16/09/2026 16,300 -0.2 (-1.21%) 100 1.63 0 0 16,500 18,900 14,100
15/09/2026 16,500 0.5 (3.13%) 201 3.32 0 0 16,000 18,400 13,600
14/09/2026 16,000 -1.5 (-8.57%) 401 6.43 0 0 17,500 20,100 14,900
11/09/2026 17,500 -0.2 (-1.13%) 200 3.5 0 0 17,700 20,300 15,100
10/09/2026 17,700 1.3 (7.93%) 100 1.77 0 0 16,400 18,800 14,000
09/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/09/2026 16,400 1.7 (11.56%) 100 1.64 0 0 14,700 16,900 12,500
07/09/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
04/09/2026 16,000 0.1 (0.63%) 6,602 96.87 0 0 15,900 18,200 13,600
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/08/2026 15,900 -2.1 (-11.67%) 100 1.59 0 0 18,000 20,700 15,300
27/08/2026 20,000 2.1 (11.73%) 200 3.59 0 0 17,900 20,500 15,300
26/08/2026 17,900 2.2 (14.01%) 101 1.81 0 0 15,700 18,000 13,400
25/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
21/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/08/2026 15,700 0 (0%) 100 1.57 0 0 15,700 18,000 13,400
19/08/2026 15,700 0 (0%) 900 14.13 0 0 15,700 18,000 13,400
18/08/2026 15,600 -2.2 (-12.36%) 1,000 15.65 0 0 17,800 20,400 15,200
17/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/08/2026 17,800 2.2 (14.1%) 100 1.78 0 0 15,600 17,900 13,300
10/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/08/2026 15,600 0.1 (0.65%) 500 7.8 0 0 15,500 17,800 13,200
06/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2026 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
03/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/07/2026 15,500 0 (0%) 2,500 38.75 0 0 15,500 17,800 13,200
29/07/2026 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
28/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/07/2026 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,800 13,200
24/07/2026 15,500 0.2 (1.31%) 2,500 38.72 0 0 15,300 17,500 13,100
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/07/2026 15,400 -0.5 (-3.14%) 1,100 16.87 0 0 15,900 18,200 13,600
21/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
20/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/07/2026 15,900 0 (0%) 109 1.73 0 0 15,900 18,200 13,600
14/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
13/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/07/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
08/07/2026 15,200 0.2 (1.33%) 2,000 30.76 0 0 15,000 17,200 12,800
07/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/07/2026 15,000 -0.2 (-1.32%) 1,100 16.52 0 0 15,200 17,400 13,000
03/07/2026 15,200 -1 (-6.17%) 500 7.6 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 59 0.94 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 41 0.65 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,000 -2.3 (-12.57%) 800 12.96 0 0 18,300 21,000 15,600
11/06/2026 18,300 0 (0%) 80 1.27 0 0 18,300 21,000 15,600
10/06/2026 18,300 2.3 (14.38%) 119 2.14 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 342 5.47 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
28/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/05/2026 15,400 0 (0%) 23 0.36 0 0 15,400 17,700 13,100
26/05/2026 15,400 -0.6 (-3.75%) 900 13.86 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 5 0.08 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/05/2026 16,000 0 (0%) 20 0.32 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100
11/05/2026 15,200 -0.1 (-0.65%) 655 10.02 0 0 15,300 17,500 13,100
08/05/2026 15,300 -0.7 (-4.38%) 4,050 62.05 0 0 16,000 18,400 13,600
07/05/2026 16,000 0.8 (5.26%) 150 2.4 0 0 15,200 17,400 13,000
06/05/2026 15,200 -0.6 (-3.8%) 100 1.52 0 0 15,800 18,100 13,500
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/04/2026 15,800 -0.2 (-1.25%) 400 6.32 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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