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
27/07/2026 22,700 0.5 (2.25%) 2,500 55.78 0 0 22,200 23,750 20,650
24/07/2026 22,200 -0.1 (-0.45%) 8,100 179.56 0 0 22,300 23,850 20,750
23/07/2026 22,300 -0.2 (-0.89%) 9,200 204.77 0 0 22,500 24,050 20,950
22/07/2026 22,500 -0.5 (-2.17%) 3,700 83.25 0 0 23,000 24,600 21,400
21/07/2026 23,000 -0.05 (-0.22%) 1,700 38.56 0 0 23,050 24,650 21,450
20/07/2026 23,050 -0.05 (-0.22%) 18,900 419.01 0 0 23,100 24,700 21,500
17/07/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
16/07/2026 23,100 -0.05 (-0.22%) 1,400 32.4 0 0 23,150 24,750 21,550
15/07/2026 23,150 0.1 (0.43%) 900 20.54 0 0 23,050 24,650 21,450
14/07/2026 23,050 0.05 (0.22%) 3,000 69.02 0 0 23,000 24,600 21,400
13/07/2026 23,000 0.1 (0.44%) 20,400 469.5 0 0 22,900 24,500 21,300
10/07/2026 22,900 0.35 (1.55%) 1,800 41.38 0 0 22,550 24,100 21,000
09/07/2026 22,550 0.25 (1.12%) 6,400 145.14 0 0 22,300 23,850 20,750
08/07/2026 23,000 -0.1 (-0.43%) 900 20.76 0 0 23,100 24,700 21,500
07/07/2026 23,100 0.1 (0.43%) 9,300 213.96 0 0 23,000 24,600 21,400
06/07/2026 23,000 0 (0%) 8,700 199.84 0 0 23,000 24,600 21,400
03/07/2026 23,000 -0.3 (-1.29%) 17,200 395.62 0 0 23,300 24,900 21,700
02/07/2026 23,300 0.3 (1.3%) 6,600 151.83 0 0 23,000 24,600 21,400
01/07/2026 23,000 0 (0%) 2,600 59.79 0 0 23,000 24,600 21,400
30/06/2026 23,000 0 (0%) 1,200 27.6 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.1 (0.44%) 5,800 133.35 0 0 22,900 24,500 21,300
26/06/2026 22,900 0.2 (0.88%) 900 20.61 0 0 22,700 24,250 21,150
25/06/2026 22,700 -0.1 (-0.44%) 4,000 91.29 0 0 22,800 24,350 21,250
24/06/2026 22,800 -0.1 (-0.44%) 2,400 54.83 0 0 22,900 24,500 21,300
23/06/2026 22,900 0.4 (1.78%) 4,700 107.01 0 0 22,500 24,050 20,950
22/06/2026 22,500 0 (0%) 4,100 92.91 0 0 22,500 24,050 20,950
19/06/2026 22,500 0 (0%) 1,400 31.81 0 0 22,500 24,050 20,950
18/06/2026 22,500 -0.4 (-1.75%) 1,700 38.75 0 0 22,900 24,500 21,300
17/06/2026 22,900 0 (0%) 500 11.44 0 0 22,900 24,500 21,300
16/06/2026 22,900 0 (0%) 2,900 65.66 0 0 22,900 24,500 21,300
15/06/2026 22,900 0.1 (0.44%) 3,400 77.23 0 0 22,800 24,350 21,250
12/06/2026 22,800 0 (0%) 3,300 74.27 0 0 22,800 24,350 21,250
11/06/2026 22,800 0.8 (3.64%) 1,900 42.72 0 0 22,000 23,500 20,500
10/06/2026 22,000 -0.3 (-1.35%) 6,200 136.46 0 0 22,300 23,850 20,750
09/06/2026 22,300 0 (0%) 1,400 31.2 0 0 22,300 23,850 20,750
08/06/2026 22,300 -0.1 (-0.45%) 1,200 26.93 0 0 22,400 23,950 20,850
05/06/2026 22,400 -0.05 (-0.22%) 7,800 175.08 0 0 22,450 24,000 20,900
04/06/2026 22,450 0.1 (0.45%) 2,800 62.67 0 0 22,350 23,900 20,800
03/06/2026 22,350 -0.15 (-0.67%) 8,100 178.65 0 0 22,500 24,050 20,950
02/06/2026 22,500 0.1 (0.45%) 15,500 344.2 0 0 22,400 23,950 20,850
01/06/2026 22,400 -0.1 (-0.44%) 2,200 49.34 0 0 22,500 24,050 20,950
29/05/2026 22,500 -0.1 (-0.44%) 3,300 74.62 0 0 22,600 24,150 21,050
28/05/2026 22,600 0 (0%) 3,200 72.2 0 0 22,600 24,150 21,050
27/05/2026 22,600 -0.2 (-0.88%) 2,300 52.3 0 0 22,800 24,350 21,250
26/05/2026 22,800 0.3 (1.33%) 1,100 24.84 0 0 22,500 24,050 20,950
25/05/2026 22,500 0 (0%) 3,000 67.52 0 0 22,500 24,050 20,950
22/05/2026 22,500 -0.15 (-0.66%) 7,800 175.54 0 0 22,650 24,200 21,100
21/05/2026 22,650 0 (0%) 700 15.86 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.25 (1.12%) 2,200 49.36 0 0 22,400 23,950 20,850
19/05/2026 22,400 -0.5 (-2.18%) 3,000 68.06 0 0 22,900 24,500 21,300
18/05/2026 22,900 0.2 (0.88%) 2,200 50.36 0 0 22,700 24,250 21,150
15/05/2026 22,700 -0.1 (-0.44%) 3,200 73.51 0 0 22,800 24,350 21,250
14/05/2026 23,800 0.1 (0.42%) 6,400 152.06 0 0 23,700 25,350 22,050
13/05/2026 23,700 0.05 (0.21%) 3,400 80.53 0 0 23,650 25,300 22,000
12/05/2026 23,650 0.15 (0.64%) 6,600 155.73 0 0 23,500 25,100 21,900
11/05/2026 23,500 0.25 (1.08%) 5,500 128.83 0 0 23,250 24,850 21,650
08/05/2026 23,250 0.1 (0.43%) 5,600 130.03 0 0 23,150 24,750 21,550
07/05/2026 23,150 -0.05 (-0.22%) 3,500 80.72 0 0 23,200 24,800 21,600
06/05/2026 23,200 0.3 (1.31%) 16,300 376.35 0 0 22,900 24,500 21,300
05/05/2026 22,900 0 (0%) 11,900 268.49 0 0 22,900 24,500 21,300
04/05/2026 22,900 0.05 (0.22%) 3,300 75.56 0 0 22,850 24,400 21,300
29/04/2026 22,850 0 (0%) 1,000 22.84 0 0 22,850 24,400 21,300
28/04/2026 22,850 0 (0%) 9,800 223.64 0 0 22,850 24,400 21,300
24/04/2026 22,850 -0.05 (-0.22%) 700 16 0 0 22,900 24,500 21,300
23/04/2026 22,900 0 (0%) 1,200 27.29 0 0 22,900 24,500 21,300
22/04/2026 22,900 0.25 (1.1%) 3,400 76.9 0 0 22,650 24,200 21,100
21/04/2026 22,650 -0.05 (-0.22%) 4,700 107.18 0 0 22,700 24,250 21,150
20/04/2026 22,700 -0.3 (-1.3%) 3,700 84.21 0 0 23,000 24,600 21,400
17/04/2026 23,000 0.1 (0.44%) 6,000 135.82 0 0 22,900 24,500 21,300
16/04/2026 22,900 0.1 (0.44%) 3,500 79.79 0 0 22,800 24,350 21,250
15/04/2026 22,800 -0.1 (-0.44%) 1,200 27.38 0 0 22,900 24,500 21,300
14/04/2026 22,900 0.1 (0.44%) 4,700 108.21 0 0 22,800 24,350 21,250
13/04/2026 22,800 0 (0%) 500 11.42 0 0 22,800 24,350 21,250
10/04/2026 22,800 -0.3 (-1.3%) 1,500 34.16 0 0 23,100 24,700 21,500
09/04/2026 23,100 0.35 (1.54%) 5,400 124.16 0 0 22,750 24,300 21,200
08/04/2026 22,750 0.15 (0.66%) 10,600 238.86 0 0 22,600 24,150 21,050
07/04/2026 22,600 0 (0%) 1,100 25.01 0 0 22,600 24,150 21,050
06/04/2026 22,600 -0.3 (-1.31%) 6,900 156.75 0 0 22,900 24,500 21,300
03/04/2026 22,900 -0.05 (-0.22%) 1,800 41.26 0 0 22,950 24,550 21,350
02/04/2026 22,950 -0.05 (-0.22%) 3,100 70.76 0 0 23,000 24,600 21,400
01/04/2026 23,000 0.1 (0.44%) 2,200 50.57 0 0 22,900 24,500 21,300
31/03/2026 22,900 0.1 (0.44%) 14,200 323.96 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.1 (-0.44%) 13,900 318.3 0 0 22,900 24,500 21,300
27/03/2026 22,900 0 (0%) 7,100 163.14 0 0 22,900 24,500 21,300
26/03/2026 22,900 -0.1 (-0.43%) 2,600 59.57 0 0 23,000 24,600 21,400
25/03/2026 23,000 0.35 (1.55%) 700 16.1 0 0 22,650 24,200 21,100
24/03/2026 22,650 0 (0%) 13,500 308.09 0 0 22,650 24,200 21,100
23/03/2026 22,650 -0.35 (-1.52%) 5,800 132.41 0 0 23,000 24,600 21,400
20/03/2026 23,000 0 (0%) 10,200 234.59 0 0 23,000 24,600 21,400
19/03/2026 23,000 -0.1 (-0.43%) 300 6.91 0 0 23,100 24,700 21,500
18/03/2026 23,100 -0.1 (-0.43%) 5,500 127.39 0 0 23,200 24,800 21,600
17/03/2026 23,200 0 (0%) 4,100 94.42 0 0 23,200 24,800 21,600
16/03/2026 23,200 0 (0%) 800 18.56 0 0 23,200 24,800 21,600
13/03/2026 23,200 0 (0%) 10,100 236.32 0 0 23,200 24,800 21,600
12/03/2026 23,200 -0.1 (-0.43%) 2,800 64.55 0 0 23,300 24,900 21,700
11/03/2026 23,300 -0.1 (-0.43%) 2,700 62.76 0 0 23,400 25,000 21,800
10/03/2026 23,400 1 (4.46%) 2,100 47.8 0 0 22,400 23,950 20,850
09/03/2026 22,400 -1.05 (-4.48%) 15,600 355.71 0 0 23,450 25,050 21,850
06/03/2026 23,450 -0.25 (-1.05%) 3,500 82.34 0 0 23,700 25,350 22,050
05/03/2026 23,700 0.25 (1.07%) 3,600 84.51 0 0 23,450 25,050 21,850
04/03/2026 23,450 0 (0%) 11,400 267.26 0 0 23,450 25,050 21,850
03/03/2026 23,450 -0.05 (-0.21%) 16,000 375.52 0 0 23,500 25,100 21,900
02/03/2026 23,500 -0.3 (-1.26%) 10,600 248.87 0 0 23,800 25,450 22,150
27/02/2026 23,800 0.2 (0.85%) 13,800 326.73 0 0 23,600 25,250 21,950
26/02/2026 23,600 0.1 (0.43%) 3,500 82.31 0 0 23,500 25,100 21,900
25/02/2026 23,500 0 (0%) 2,700 63.5 0 0 23,500 25,100 21,900
24/02/2026 23,500 0 (0%) 4,100 96.7 0 0 23,500 25,100 21,900
23/02/2026 23,500 0 (0%) 9,000 210.74 0 0 23,500 25,100 21,900
13/02/2026 23,500 0 (0%) 1,200 28.2 0 0 23,500 25,100 21,900
12/02/2026 23,500 0 (0%) 3,100 72.74 0 0 23,500 25,100 21,900
11/02/2026 23,500 0 (0%) 3,000 70.61 0 0 23,500 25,100 21,900
10/02/2026 23,500 0 (0%) 11,300 265.98 0 0 23,500 25,100 21,900
09/02/2026 23,500 -0.05 (-0.21%) 3,200 75.27 0 0 23,550 25,150 21,950
06/02/2026 23,550 0.05 (0.21%) 6,600 154.07 0 0 23,500 25,100 21,900
05/02/2026 23,500 0.1 (0.43%) 6,300 147.32 0 0 23,400 25,000 21,800
04/02/2026 23,400 -0.2 (-0.85%) 8,300 194.19 0 0 23,600 25,250 21,950
03/02/2026 23,600 -0.15 (-0.63%) 3,400 80.11 0 0 23,750 25,400 22,100
02/02/2026 23,750 0.35 (1.5%) 8,000 187.11 0 0 23,400 25,000 21,800
30/01/2026 23,400 0 (0%) 2,900 67.1 0 0 23,400 25,000 21,800
29/01/2026 23,400 0 (0%) 2,800 65.07 0 0 23,400 25,000 21,800
28/01/2026 23,400 -0.1 (-0.43%) 2,900 68.03 0 0 23,500 25,100 21,900
27/01/2026 23,500 -0.05 (-0.21%) 2,800 65.78 0 0 23,550 25,150 21,950

Dữ liệu lịch sử - BSC

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