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
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
13/02/2026 27,000 0.4 (1.5%) 300 8.03 0 0 26,600 30,500 22,700
12/02/2026 26,600 0.1 (0.38%) 200 5.32 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 2,948 78.12 0 0 26,500 30,400 22,600
10/02/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
09/02/2026 26,100 -0.1 (-0.38%) 400 10.48 0 0 26,200 30,100 22,300
06/02/2026 26,000 -0.6 (-2.26%) 8,919 233.82 0 0 26,600 30,500 22,700
05/02/2026 26,400 -0.2 (-0.75%) 4,046 107.62 0 0 26,600 30,500 22,700
04/02/2026 26,500 -0.2 (-0.75%) 3,800 101.13 0 0 26,700 30,700 22,700
03/02/2026 26,500 -0.4 (-1.49%) 500 13.34 0 0 26,900 30,900 22,900
02/02/2026 26,900 0.3 (1.13%) 199 5.35 0 0 26,600 30,500 22,700
30/01/2026 26,500 -0.1 (-0.38%) 2,319 61.6 0 0 26,600 30,500 22,700
29/01/2026 26,600 0.1 (0.38%) 1,419 37.9 0 0 26,500 30,400 22,600
28/01/2026 26,600 -0.4 (-1.48%) 11,100 294.45 0 0 27,000 31,000 23,000
27/01/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
26/01/2026 26,800 -0.2 (-0.74%) 844 22.81 0 0 27,000 31,000 23,000
23/01/2026 26,900 -0.2 (-0.74%) 3,400 91.8 0 0 27,100 31,100 23,100
22/01/2026 27,100 0 (0%) 3,100 84.03 0 0 27,100 31,100 23,100
21/01/2026 27,000 -0.1 (-0.37%) 5,500 148.89 0 0 27,100 31,100 23,100
20/01/2026 27,200 0 (0%) 4,100 111.25 0 0 27,200 31,200 23,200
19/01/2026 27,200 0 (0%) 3,394 92.23 0 0 27,200 31,200 23,200
16/01/2026 27,200 0 (0%) 6,200 168.8 0 0 27,200 31,200 23,200
15/01/2026 27,200 -0.1 (-0.37%) 4,904 133.38 0 0 27,300 31,300 23,300
14/01/2026 27,300 0 (0%) 3,510 95.9 0 0 27,300 31,300 23,300
13/01/2026 27,500 -0.1 (-0.36%) 3,510 95.98 0 0 27,600 31,700 23,500
12/01/2026 27,800 0.2 (0.72%) 1,104 30.49 0 0 27,600 31,700 23,500
09/01/2026 27,500 -0.1 (-0.36%) 600 16.55 0 0 27,600 31,700 23,500
08/01/2026 27,500 0 (0%) 1,200 33.06 0 0 27,500 31,600 23,400
07/01/2026 27,500 -0.1 (-0.36%) 304 8.37 0 0 27,600 31,700 23,500
06/01/2026 27,600 0.4 (1.47%) 1,800 49.62 0 0 27,200 31,200 23,200
05/01/2026 27,400 0 (0%) 2,000 54.42 0 0 27,400 31,500 23,300
31/12/2025 28,300 1.3 (4.81%) 10,600 290.21 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,500 121.5 0 0 27,100 31,100 23,100
29/12/2025 27,400 0.3 (1.11%) 5,100 138.2 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.5 (-1.81%) 1,806 48.93 0 0 27,600 31,700 23,500
25/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/12/2025 27,600 0.1 (0.36%) 3,500 96.54 0 0 27,500 31,600 23,400
23/12/2025 27,500 -0.1 (-0.36%) 600 16.51 0 0 27,600 31,700 23,500
22/12/2025 27,600 0 (0%) 718 19.79 0 0 27,600 31,700 23,500
19/12/2025 27,600 0.1 (0.36%) 301 8.31 0 0 27,500 31,600 23,400
18/12/2025 27,500 0 (0%) 2,720 74.8 0 0 27,500 31,600 23,400
17/12/2025 27,600 0 (0%) 4,000 110.11 0 0 27,600 31,700 23,500
16/12/2025 27,600 0 (0%) 3,300 91.03 0 0 27,600 31,700 23,500
15/12/2025 27,500 -0.4 (-1.43%) 2,301 63.53 0 0 27,900 32,000 23,800
12/12/2025 27,900 -0.1 (-0.36%) 1,400 39.1 0 0 28,000 32,200 23,800
11/12/2025 27,900 -0.1 (-0.36%) 1,200 33.59 0 0 28,000 32,200 23,800
10/12/2025 28,200 0.3 (1.08%) 301 8.43 0 0 27,900 32,000 23,800
09/12/2025 27,900 -0.1 (-0.36%) 9,208 257.12 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 500 13.99 0 0 28,000 32,200 23,800
05/12/2025 27,900 -0.1 (-0.36%) 9,610 268.6 0 0 28,000 32,200 23,800
04/12/2025 27,900 -0.3 (-1.06%) 2,406 67.35 0 0 28,200 32,400 24,000
03/12/2025 28,200 0.2 (0.71%) 730 20.58 0 0 28,000 32,200 23,800
02/12/2025 28,000 0 (0%) 4,400 123.2 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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