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
18/06/2026 29,500 0 (0%) 100 2.95 0 0 29,500 31,550 27,450
17/06/2026 29,500 0 (0%) 2,200 64.1 0 0 29,500 31,550 27,450
16/06/2026 29,500 0.1 (0.34%) 4,100 120.77 0 0 29,400 31,450 27,350
15/06/2026 29,400 -0.2 (-0.68%) 1,500 44.14 0 0 29,600 31,650 27,550
12/06/2026 29,600 0 (0%) 1,000 29.6 0 0 29,600 31,650 27,550
11/06/2026 29,600 -0.05 (-0.17%) 200 5.92 0 0 29,650 31,700 27,600
10/06/2026 29,650 -0.05 (-0.17%) 300 8.84 0 0 29,700 31,750 27,650
09/06/2026 29,700 -0.1 (-0.34%) 1,000 29.33 0 0 29,800 31,850 27,750
08/06/2026 29,800 -0.05 (-0.17%) 400 11.92 0 0 29,850 31,900 27,800
05/06/2026 29,850 0.45 (1.53%) 2,100 62.7 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 2,100 61.21 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.45 (-1.53%) 100 2.9 0 0 29,450 31,500 27,400
02/06/2026 29,450 0.05 (0.17%) 1,900 55.6 0 0 29,400 31,450 27,350
01/06/2026 29,400 -0.05 (-0.17%) 100 2.94 0 0 29,450 31,500 27,400
29/05/2026 29,450 0 (0%) 100 2.95 0 0 29,450 31,500 27,400
28/05/2026 29,450 0.1 (0.34%) 1,200 35.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 0 (0%) 700 20.51 0 0 29,350 31,400 27,300
26/05/2026 29,350 0.1 (0.34%) 1,900 54.5 0 0 29,250 31,250 27,250
25/05/2026 29,250 0 (0%) 400 11.7 0 0 29,250 31,250 27,250
22/05/2026 29,250 -0.25 (-0.85%) 2,400 68.93 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/05/2026 29,000 0 (0%) 1,700 49.3 0 0 29,000 31,000 27,000
18/05/2026 29,000 0 (0%) 1,100 31.46 0 0 29,000 31,000 27,000
15/05/2026 29,000 -0.4 (-1.36%) 2,200 64.19 0 0 29,400 31,450 27,350
14/05/2026 29,400 0.5 (1.73%) 2,600 76.41 0 0 28,900 30,900 26,900
13/05/2026 28,900 -0.1 (-0.34%) 2,300 65.93 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 3,000 85.81 0 0 29,000 31,000 27,000
11/05/2026 29,000 -0.15 (-0.51%) 2,500 72.65 0 0 29,150 31,150 27,150
08/05/2026 29,150 0.1 (0.34%) 1,400 40.79 0 0 29,050 31,050 27,050
07/05/2026 29,050 0 (0%) 5,500 159.79 0 0 29,050 31,050 27,050
06/05/2026 29,050 0.05 (0.17%) 1,500 43.58 0 0 29,000 31,000 27,000
05/05/2026 29,000 -1 (-3.33%) 1,200 35.12 0 0 30,000 32,100 27,900
04/05/2026 30,000 -0.05 (-0.17%) 4,900 146.27 0 0 30,050 32,150 27,950
29/04/2026 30,050 0.05 (0.17%) 1,600 48.06 0 0 30,000 32,100 27,900
28/04/2026 30,000 0.35 (1.18%) 800 24.25 0 0 29,650 31,700 27,600
24/04/2026 29,650 -0.05 (-0.17%) 4,600 136.27 0 0 29,700 31,750 27,650
23/04/2026 29,700 0 (0%) 3,100 92.07 0 0 29,700 31,750 27,650
22/04/2026 29,700 -0.05 (-0.17%) 2,100 62.38 0 0 29,750 31,800 27,700
21/04/2026 29,750 0 (0%) 2,300 68.43 0 0 29,750 31,800 27,700
20/04/2026 29,750 -0.15 (-0.5%) 400 11.87 0 0 29,900 31,950 27,850
17/04/2026 29,900 -0.1 (-0.33%) 2,400 71.98 0 0 30,000 32,100 27,900
16/04/2026 30,000 0 (0%) 3,100 91.88 0 0 30,000 32,100 27,900
15/04/2026 30,000 0 (0%) 1,900 56.53 0 0 30,000 32,100 27,900
14/04/2026 30,000 0 (0%) 6,200 186 0 0 30,000 32,100 27,900
13/04/2026 30,000 0.2 (0.67%) 4,000 119.71 0 0 29,800 31,850 27,750
10/04/2026 29,800 -0.15 (-0.5%) 5,600 167.56 0 0 29,950 32,000 27,900
09/04/2026 29,950 0.05 (0.17%) 4,300 128.42 0 0 29,900 31,950 27,850
08/04/2026 29,900 0.05 (0.17%) 4,900 146.71 0 0 29,850 31,900 27,800
07/04/2026 29,850 0.6 (2.05%) 1,300 37.86 0 0 29,250 31,250 27,250
06/04/2026 29,250 -0.25 (-0.85%) 600 17.51 0 0 29,500 31,550 27,450
03/04/2026 29,500 0 (0%) 8,200 243.62 0 0 29,500 31,550 27,450
02/04/2026 29,500 0 (0%) 4,600 136.84 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350
13/03/2026 30,450 -0.05 (-0.16%) 700 21.26 0 0 30,500 32,600 28,400
12/03/2026 30,500 0.05 (0.16%) 13,200 401.72 0 0 30,450 32,550 28,350
11/03/2026 30,450 0.65 (2.18%) 13,800 414.36 0 0 29,800 31,850 27,750
10/03/2026 29,800 0.05 (0.17%) 26,600 803.89 0 0 29,750 31,800 27,700
09/03/2026 29,750 -2.2 (-6.89%) 13,800 412.31 0 0 31,950 34,150 29,750
06/03/2026 31,950 0.45 (1.43%) 100 3.2 0 0 31,500 33,700 29,300
05/03/2026 31,500 0.05 (0.16%) 2,000 61.86 0 0 31,450 33,650 29,250
04/03/2026 31,450 0.45 (1.45%) 1,900 59.32 0 0 31,000 33,150 28,850
03/03/2026 31,000 -0.5 (-1.59%) 7,000 218.19 0 0 31,500 33,700 29,300
02/03/2026 31,500 -0.5 (-1.56%) 1,900 60.33 0 0 32,000 34,200 29,800
27/02/2026 32,000 0 (0%) 1,900 60.8 0 0 32,000 34,200 29,800
26/02/2026 32,000 0.3 (0.95%) 2,500 79.51 0 0 31,700 33,900 29,500
25/02/2026 31,700 0.1 (0.32%) 1,200 38. 0 0 31,600 33,800 29,400
24/02/2026 31,600 -1 (-3.07%) 7,700 244.84 0 0 32,600 34,850 30,350
23/02/2026 32,600 0.8 (2.52%) 7,600 243.14 0 0 31,800 34,000 29,600
13/02/2026 31,800 0 (0%) 8,700 283.97 0 0 31,800 34,000 29,600
12/02/2026 31,800 0 (0%) 1,300 41.34 0 0 31,800 34,000 29,600
11/02/2026 31,800 -1.15 (-3.49%) 7,900 252.5 0 0 32,950 35,250 30,650
10/02/2026 32,950 1.2 (3.78%) 600 19.78 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.65 (-2.01%) 1,700 54.57 0 0 32,400 34,650 30,150
06/02/2026 32,400 0.4 (1.25%) 1,600 49.94 0 0 32,000 34,200 29,800
05/02/2026 32,000 -0.5 (-1.54%) 2,400 77.65 0 0 32,500 34,750 30,250
04/02/2026 32,500 0 (0%) 1,700 56.01 0 0 32,500 34,750 30,250
03/02/2026 32,500 0 (0%) 17,100 555.63 0 0 32,500 34,750 30,250
02/02/2026 32,500 -0.4 (-1.22%) 15,200 515.13 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.15 (0.46%) 8,800 288.49 0 0 32,750 35,000 30,500
29/01/2026 32,750 -0.05 (-0.15%) 37,000 1,143.76 0 0 32,800 35,050 30,550
28/01/2026 32,800 -0.15 (-0.46%) 2,100 69.07 0 0 32,950 35,250 30,650
27/01/2026 32,950 1.15 (3.62%) 600 19.18 0 0 31,800 34,000 29,600
26/01/2026 31,800 -0.1 (-0.31%) 3,600 114.66 0 0 31,900 34,100 29,700
23/01/2026 31,900 -1 (-3.04%) 3,800 121.51 0 0 32,900 35,200 30,600
22/01/2026 32,900 -0.05 (-0.15%) 2,900 95.3 0 0 32,950 35,250 30,650
21/01/2026 32,950 -0.05 (-0.15%) 200 6.59 0 0 33,000 35,300 30,700
20/01/2026 33,000 -0.7 (-2.08%) 40,900 1,349.54 0 0 33,700 36,050 31,350
19/01/2026 33,700 -0.25 (-0.74%) 5,200 174.33 0 0 33,950 36,300 31,600
16/01/2026 33,950 -0.05 (-0.15%) 27,600 940.5 0 0 34,000 36,350 31,650
15/01/2026 34,000 0.5 (1.49%) 18,700 632.03 0 0 33,500 35,800 31,200
14/01/2026 33,500 0.7 (2.13%) 11,500 383.37 0 0 32,800 35,050 30,550
13/01/2026 32,800 0.6 (1.86%) 14,300 470.81 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 5,900 188 0 0 31,600 33,800 29,400
09/01/2026 31,600 0.05 (0.16%) 6,600 210.73 0 0 31,550 33,750 29,350
08/01/2026 31,550 0.05 (0.16%) 3,800 120.14 0 0 31,500 33,700 29,300
07/01/2026 31,500 -0.05 (-0.16%) 1,600 49.36 0 0 31,550 33,750 29,350
06/01/2026 31,550 -0.4 (-1.25%) 600 19.01 0 0 31,950 34,150 29,750
05/01/2026 31,950 0.75 (2.4%) 3,800 117.58 0 0 31,200 33,350 29,050
31/12/2025 31,200 -0.7 (-2.19%) 1,300 40.94 0 0 31,900 34,100 29,700
30/12/2025 31,900 0.8 (2.57%) 400 12.64 0 0 31,100 33,250 28,950
29/12/2025 31,100 0 (0%) 300 9.33 0 0 31,100 33,250 28,950
26/12/2025 31,100 -0.05 (-0.16%) 1,300 40.43 0 0 31,150 33,300 29,000
25/12/2025 31,150 0 (0%) 800 24.89 0 0 31,150 33,300 29,000
24/12/2025 31,150 -0.85 (-2.66%) 300 9.42 0 0 32,000 34,200 29,800
23/12/2025 32,000 -0.3 (-0.93%) 1,000 31.87 0 0 32,300 34,550 30,050
22/12/2025 32,300 0.25 (0.78%) 2,700 87.03 0 0 32,050 34,250 29,850
19/12/2025 32,050 -0.25 (-0.77%) 1,000 32.13 0 0 32,300 34,550 30,050
18/12/2025 32,300 0.2 (0.62%) 1,300 41.46 0 0 32,100 34,300 29,900

Dữ liệu lịch sử - BSC

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