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
14/08/2026 24,700 -0.3 (-1.2%) 3,101 74.75 0 0 25,000 28,700 21,300
13/08/2026 24,600 0 (0%) 4,137 103.44 0 0 24,600 28,200 21,000
12/08/2026 24,800 1.8 (7.83%) 26,606 655.62 2,680,989 55,002.28 23,000 26,400 19,600
11/08/2026 23,000 -0.1 (-0.43%) 200 4.6 0 0 23,100 26,500 19,700
10/08/2026 23,100 -0.1 (-0.43%) 600 13.87 0 0 23,200 26,600 19,800
07/08/2026 23,100 -0.1 (-0.43%) 300 6.95 0 0 23,200 26,600 19,800
06/08/2026 23,200 0.1 (0.43%) 1,813 42.07 0 0 23,100 26,500 19,700
05/08/2026 23,100 0 (0%) 1,300 30.03 50 1.16 23,100 26,500 19,700
04/08/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
03/08/2026 23,200 1.2 (5.45%) 146 3.34 0 0 22,000 25,300 18,700
31/07/2026 22,000 0.2 (0.92%) 502 11.06 0 0 21,800 25,000 18,600
30/07/2026 22,000 0 (0%) 1,522 33.22 0 0 22,000 25,300 18,700
29/07/2026 22,000 0 (0%) 24 0.56 0 0 22,000 25,300 18,700
28/07/2026 22,000 -1.2 (-5.17%) 1,006 22.14 0 0 23,200 26,600 19,800
27/07/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
24/07/2026 23,200 0 (0%) 105 2.44 0 0 23,200 26,600 19,800
23/07/2026 22,500 -0.1 (-0.44%) 1,003 23.22 0 0 22,600 25,900 19,300
22/07/2026 22,200 -1.3 (-5.53%) 1,004 22.7 0 0 23,500 27,000 20,000
21/07/2026 23,400 -0.1 (-0.43%) 1,130 26.52 0 0 23,500 27,000 20,000
20/07/2026 23,500 -0.1 (-0.42%) 2,714 63.79 0 0 23,600 27,100 20,100
17/07/2026 23,600 -0.5 (-2.07%) 630 14.87 0 0 24,100 27,700 20,500
16/07/2026 23,800 -0.6 (-2.46%) 9,843 237.25 0 0 24,400 28,000 20,800
15/07/2026 23,900 -0.1 (-0.42%) 1,700 41.47 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 62 1.49 0 0 24,000 27,600 20,400
13/07/2026 24,000 -0.1 (-0.41%) 106 2.54 0 0 24,100 27,700 20,500
10/07/2026 24,200 0.2 (0.83%) 3,800 91.61 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 400 9.6 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 1,700 40.8 0 0 24,000 27,600 20,400
06/07/2026 24,000 -0.2 (-0.83%) 2,546 61.15 0 0 24,200 27,800 20,600
03/07/2026 24,100 0.1 (0.42%) 44,702 1,082.72 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 450 10.76 0 0 24,000 27,600 20,400
29/06/2026 24,000 -0.5 (-2.04%) 7,100 170.48 0 0 24,500 28,100 20,900
26/06/2026 24,500 0.6 (2.51%) 300 7.35 0 0 23,900 27,400 20,400
25/06/2026 23,800 -0.2 (-0.83%) 801 19.11 0 0 24,000 27,600 20,400
24/06/2026 23,900 -0.1 (-0.42%) 300 7.19 0 0 24,000 27,600 20,400
23/06/2026 23,900 -0.1 (-0.42%) 6,830 163.89 0 0 24,000 27,600 20,400
22/06/2026 24,000 -0.1 (-0.41%) 5,422 130.27 0 0 24,100 27,700 20,500
19/06/2026 24,000 -0.1 (-0.41%) 1,100 26.53 0 0 24,100 27,700 20,500
18/06/2026 24,100 0 (0%) 200 4.82 0 0 24,100 27,700 20,500
17/06/2026 24,000 0 (0%) 2,720 65.52 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 3,010 72.26 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 4,802 115.25 0 0 24,000 27,600 20,400
11/06/2026 24,200 0 (0%) 4,700 112.96 0 0 24,200 27,800 20,600
10/06/2026 24,200 0 (0%) 400 9.68 0 0 24,200 27,800 20,600
09/06/2026 24,200 -0.1 (-0.41%) 4,700 113.75 0 0 24,300 27,900 20,700
08/06/2026 24,300 -0.1 (-0.41%) 110 2.68 0 0 24,400 28,000 20,800
05/06/2026 24,300 -0.1 (-0.41%) 1,207 29.45 0 0 24,400 28,000 20,800
04/06/2026 24,400 0.4 (1.67%) 100 2.44 0 0 24,000 27,600 20,400
03/06/2026 24,000 -0.7 (-2.83%) 110 2.64 0 0 24,700 28,400 21,000
02/06/2026 24,200 -0.6 (-2.42%) 1,900 46.93 0 0 24,800 28,500 21,100
01/06/2026 24,600 -0.3 (-1.2%) 200 4.95 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 1,800 44.81 0 0 24,900 28,600 21,200
28/05/2026 24,900 0.1 (0.4%) 2,849 70.93 0 0 24,800 28,500 21,100
27/05/2026 24,900 0.7 (2.89%) 1,731 42.86 0 0 24,200 27,800 20,600
26/05/2026 24,200 -0.1 (-0.41%) 1,001 24.23 0 0 24,300 27,900 20,700
25/05/2026 24,100 -0.4 (-1.63%) 1,025 24.86 0 0 24,500 28,100 20,900
22/05/2026 24,500 -0.1 (-0.41%) 600 14.7 0 0 24,600 28,200 21,000
21/05/2026 24,800 0.3 (1.22%) 2,800 68.9 0 0 24,500 28,100 20,900
20/05/2026 24,500 -0.2 (-0.81%) 2,601 63.74 0 0 24,700 28,400 21,000
19/05/2026 24,800 0 (0%) 300 7.42 0 0 24,800 28,500 21,100
18/05/2026 24,800 0.1 (0.4%) 578 14.34 0 0 24,700 28,400 21,000
15/05/2026 24,800 0 (0%) 6,000 148.02 0 0 24,800 28,500 21,100
14/05/2026 24,800 -0.2 (-0.8%) 3,000 74.4 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 1,010 25.23 0 0 25,000 28,700 21,300
11/05/2026 25,000 0.1 (0.4%) 102 2.55 0 0 24,900 28,600 21,200
08/05/2026 24,900 0.1 (0.4%) 4,900 122.14 0 0 24,800 28,500 21,100
07/05/2026 24,800 0.2 (0.81%) 105 2.61 0 0 24,600 28,200 21,000
06/05/2026 24,500 -0.6 (-2.39%) 3,303 81.37 0 0 25,100 28,800 21,400
05/05/2026 25,100 0 (0%) 10 0.26 0 0 25,100 28,800 21,400
04/05/2026 25,100 0.1 (0.4%) 710 17.83 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 116 2.9 0 0 25,000 28,700 21,300
24/04/2026 25,000 0.2 (0.81%) 3,801 95.02 0 0 24,800 28,500 21,100
23/04/2026 24,800 0 (0%) 800 19.84 0 0 24,800 28,500 21,100
22/04/2026 24,800 -0.4 (-1.59%) 200 4.96 0 0 25,200 28,900 21,500
21/04/2026 25,000 0.2 (0.81%) 2,817 70.97 0 0 24,800 28,500 21,100
20/04/2026 24,600 -1.2 (-4.65%) 3,207 79.61 0 0 25,800 29,600 22,000
17/04/2026 25,800 0 (0%) 112 2.89 0 0 25,800 29,600 22,000
16/04/2026 25,800 -0.1 (-0.39%) 402 10.37 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 13 0.34 0 0 25,900 29,700 22,100
14/04/2026 25,900 -0.1 (-0.38%) 409 10.6 0 0 26,000 29,900 22,100
13/04/2026 26,100 1.3 (5.24%) 3,407 88.57 0 0 24,800 28,500 21,100
10/04/2026 24,800 0 (0%) 1,101 27.31 0 0 24,800 28,500 21,100
09/04/2026 25,700 1.1 (4.47%) 2,100 52 0 0 24,600 28,200 21,000
08/04/2026 24,500 0 (0%) 203 4.99 0 0 24,500 28,100 20,900
07/04/2026 24,500 -0.1 (-0.41%) 700 17.16 0 0 24,600 28,200 21,000
06/04/2026 24,600 0.1 (0.41%) 436 10.76 0 0 24,500 28,100 20,900
03/04/2026 24,800 -0.3 (-1.2%) 1,250 30.57 0 0 25,100 28,800 21,400
02/04/2026 25,000 -0.5 (-1.96%) 800 20.08 0 0 25,500 29,300 21,700
01/04/2026 25,500 0.3 (1.19%) 500 12.75 0 0 25,200 28,900 21,500
31/03/2026 25,200 0 (0%) 401 10.11 0 0 25,200 28,900 21,500
30/03/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/03/2026 25,400 -0.3 (-1.17%) 1,103 27.81 0 0 25,700 29,500 21,900
26/03/2026 25,800 1.1 (4.45%) 1,102 28.31 0 0 24,700 28,400 21,000
25/03/2026 24,500 -0.4 (-1.61%) 5,304 131.18 0 0 24,900 28,600 21,200
24/03/2026 24,200 -0.9 (-3.59%) 802 19.95 0 0 25,100 28,800 21,400
23/03/2026 25,100 -0.1 (-0.4%) 400 10.04 0 0 25,200 28,900 21,500
20/03/2026 25,200 -0.1 (-0.4%) 1,910 48.21 0 0 25,300 29,000 21,600
19/03/2026 25,300 -0.3 (-1.17%) 5,601 141.81 0 0 25,600 29,400 21,800
18/03/2026 25,600 0 (0%) 904 23.14 0 0 25,600 29,400 21,800
17/03/2026 25,600 0 (0%) 4,100 104.96 0 0 25,600 29,400 21,800
16/03/2026 25,500 -0.1 (-0.39%) 4,201 107.43 0 0 25,600 29,400 21,800
13/03/2026 25,600 0 (0%) 7,902 202.35 0 0 25,600 29,400 21,800
12/03/2026 25,700 0.3 (1.18%) 735 18.84 0 0 25,400 29,200 21,600
11/03/2026 25,400 0 (0%) 145 3.7 0 0 25,400 29,200 21,600
10/03/2026 25,800 0.4 (1.57%) 13,121 333.47 0 0 25,400 29,200 21,600
09/03/2026 25,200 -0.9 (-3.45%) 4,400 111.96 0 0 26,100 30,000 22,200
06/03/2026 26,000 -0.5 (-1.89%) 4,500 117.42 0 0 26,500 30,400 22,600
05/03/2026 26,500 0.4 (1.53%) 870 23.03 0 0 26,100 30,000 22,200
04/03/2026 26,600 0.2 (0.76%) 970 25.33 0 0 26,400 30,300 22,500
03/03/2026 26,500 0 (0%) 2,700 71.39 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 418 11.08 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.4 (-1.49%) 1,600 42.42 0 0 26,800 30,800 22,800
26/02/2026 26,800 -0.2 (-0.74%) 205 5.49 0 0 27,000 31,000 23,000
25/02/2026 27,000 0 (0%) 226 6.1 0 0 27,000 31,000 23,000
24/02/2026 27,000 0.4 (1.5%) 100 2.7 0 0 26,600 30,500 22,700
23/02/2026 26,800 0 (0%) 4,715 125.62 0 0 26,800 30,800 22,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh