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
16/01/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 29,400 25,600
15/01/2026 27,500 1 (3.77%) 1,000 27.21 0 0 26,500 28,350 24,650
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
12/01/2026 26,500 0 (0%) 1,000 26.5 0 0 26,500 28,350 24,650
09/01/2026 26,500 1 (3.92%) 2,500 66.04 0 0 25,500 27,250 23,750
08/01/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
07/01/2026 25,500 0 (0%) 3,500 89.25 0 0 25,500 27,250 23,750
06/01/2026 25,500 -1.7 (-6.25%) 5,000 127.17 0 0 27,200 29,100 25,300
05/01/2026 27,200 0 (0%) 500 13.6 0 0 27,200 29,100 25,300
31/12/2025 27,200 -1.9 (-6.53%) 3,100 89.87 0 0 29,100 31,100 27,100
30/12/2025 29,100 1.8 (6.59%) 1,100 31.94 0 0 27,300 29,200 25,400
29/12/2025 27,300 0.2 (0.74%) 1,700 46.16 0 0 27,100 28,950 25,250
26/12/2025 27,100 0 (0%) 1,100 29.63 0 0 27,100 28,950 25,250
25/12/2025 27,100 0.2 (0.74%) 100 2.71 0 0 26,900 28,750 25,050
24/12/2025 26,900 -0.5 (-1.82%) 600 15.86 0 0 27,400 29,300 25,500
23/12/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
22/12/2025 27,400 0.2 (0.74%) 100 2.74 0 0 27,200 29,100 25,300
19/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
18/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
17/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
16/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
15/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
12/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
11/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
10/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
09/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
08/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
05/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
04/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
03/12/2025 27,200 1.7 (6.67%) 300 8.04 0 0 25,500 27,250 23,750
02/12/2025 25,500 -1.8 (-6.59%) 18,700 479.73 0 0 27,300 29,200 25,400
01/12/2025 27,300 0.75 (2.82%) 200 5.45 0 0 26,550 28,400 24,700
28/11/2025 26,550 0 (0%) 200 5.44 0 0 26,550 28,400 24,700
27/11/2025 26,550 0.75 (2.91%) 1,000 26.55 0 0 25,800 27,600 24,000
26/11/2025 25,800 0 (0%) 100 2.58 0 0 25,800 27,600 24,000
25/11/2025 25,800 0.2 (0.78%) 900 23.2 0 0 25,600 27,350 23,850
24/11/2025 25,600 -1.7 (-6.23%) 1,000 25.6 0 0 27,300 29,200 25,400
21/11/2025 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
20/11/2025 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
19/11/2025 27,300 1.3 (5%) 1,200 32.83 0 0 26,000 27,800 24,200
18/11/2025 26,000 0.4 (1.56%) 700 18.2 0 0 25,600 27,350 23,850
17/11/2025 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
14/11/2025 25,600 -1.9 (-6.91%) 400 10.24 0 0 27,500 29,400 25,600
13/11/2025 27,500 1.4 (5.36%) 1,200 33.04 0 0 26,100 27,900 24,300
12/11/2025 26,100 -1.9 (-6.79%) 100 2.61 0 0 28,000 29,950 26,050
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
10/11/2025 28,000 -0.7 (-2.44%) 100 2.8 0 0 28,700 30,700 26,700
07/11/2025 28,700 1.8 (6.69%) 100 2.87 0 0 26,900 28,750 25,050
06/11/2025 26,900 1.4 (5.49%) 5,200 132.89 0 0 25,500 27,250 23,750
05/11/2025 25,500 0 (0%) 1,900 48.45 0 0 25,500 27,250 23,750
04/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
03/11/2025 25,500 0.8 (3.24%) 37,600 930.22 0 0 24,700 26,400 23,000
31/10/2025 24,700 -1.3 (-5%) 2,900 72.13 0 0 26,000 27,800 24,200
30/10/2025 26,000 -1.5 (-5.45%) 1,300 33.6 0 0 27,500 29,400 25,600
29/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
28/10/2025 27,500 -0.3 (-1.08%) 900 24.65 0 0 27,800 29,700 25,900
27/10/2025 27,800 1.7 (6.51%) 1,100 30.59 0 0 26,100 27,900 24,300
24/10/2025 26,100 0 (0%) 6,700 174.91 0 0 26,100 27,900 24,300
23/10/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
22/10/2025 26,100 -1.4 (-5.09%) 200 5.22 0 0 27,500 29,400 25,600
21/10/2025 27,500 -0.1 (-0.36%) 6,500 178.75 0 0 27,600 29,500 25,700
20/10/2025 27,600 0.7 (2.6%) 1,300 35.31 0 0 26,900 28,750 25,050
17/10/2025 26,900 1.15 (4.47%) 200 5.27 0 0 25,750 27,550 23,950
16/10/2025 25,750 1.2 (4.89%) 600 14.98 0 0 24,550 26,250 22,850
15/10/2025 24,550 -1.5 (-5.76%) 200 4.91 0 0 26,050 27,850 24,250
14/10/2025 26,050 -0.95 (-3.52%) 2,100 54.81 0 0 27,000 28,850 25,150
13/10/2025 27,000 0.9 (3.45%) 2,300 60.54 0 0 26,100 27,900 24,300
10/10/2025 26,100 -0.1 (-0.38%) 3,900 102.14 0 0 26,200 28,000 24,400
09/10/2025 26,200 0 (0%) 200 5.24 0 0 26,200 28,000 24,400
08/10/2025 26,200 1.6 (6.5%) 800 20.96 0 0 24,600 26,300 22,900
07/10/2025 24,600 0 (0%) 2,800 68.64 0 0 24,600 26,300 22,900
06/10/2025 24,600 -1.8 (-6.82%) 7,200 177.96 0 0 26,400 28,200 24,600
03/10/2025 26,400 0.65 (2.52%) 500 13.25 0 0 25,750 27,550 23,950
02/10/2025 25,750 1.65 (6.85%) 4,400 107.06 0 0 24,100 25,750 22,450
01/10/2025 24,100 -0.45 (-1.83%) 2,400 57.92 0 0 24,550 26,250 22,850
30/09/2025 24,550 -1.35 (-5.21%) 1,600 40.47 0 0 25,900 27,700 24,100
29/09/2025 25,900 0 (0%) 1,400 36.26 0 0 25,900 27,700 24,100
26/09/2025 25,900 -1.05 (-3.9%) 7,500 196.3 0 0 26,950 28,800 25,100
25/09/2025 26,950 1.35 (5.27%) 200 5.43 0 0 25,600 27,350 23,850
24/09/2025 25,600 1.6 (6.67%) 900 22.11 0 0 24,000 25,650 22,350
23/09/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
22/09/2025 24,000 0 (0%) 100 2.4 0 0 24,000 25,650 22,350
19/09/2025 24,000 -1.15 (-4.57%) 200 4.8 0 0 25,150 26,900 23,400
18/09/2025 25,150 0 (0%) 200 5.03 0 0 25,150 26,900 23,400
17/09/2025 25,150 -1.85 (-6.85%) 1,100 27.67 0 0 27,000 28,850 25,150
16/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
15/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
12/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
11/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
10/09/2025 27,000 -0.5 (-1.82%) 100 2.7 0 0 27,500 29,400 25,600
09/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
05/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
04/09/2025 27,500 1.5 (5.77%) 4,600 127.04 0 0 26,000 27,800 24,200
03/09/2025 26,000 -1.4 (-5.11%) 1,000 26.52 0 0 27,400 29,300 25,500
29/08/2025 27,400 1.4 (5.38%) 100 2.74 0 0 26,000 27,800 24,200
28/08/2025 26,000 1 (4%) 5,500 143.03 0 0 25,000 26,750 23,250
27/08/2025 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
26/08/2025 25,000 0 (0%) 8,100 202.5 0 0 25,000 26,750 23,250
25/08/2025 25,000 0.15 (0.6%) 200 4.83 0 0 24,850 26,550 23,150
22/08/2025 24,850 0.35 (1.43%) 10,100 249.44 0 0 24,500 26,200 22,800
21/08/2025 24,500 0 (0%) 200 4.9 0 0 24,500 26,200 22,800
20/08/2025 24,500 0 (0%) 7,800 191.1 0 0 24,500 26,200 22,800
19/08/2025 24,500 0.5 (2.08%) 1,900 43.94 0 0 24,000 25,650 22,350
18/08/2025 24,000 -0.3 (-1.23%) 1,000 24 0 0 24,300 26,000 22,600
15/08/2025 24,300 -0.25 (-1.02%) 4,500 109.38 0 0 24,550 26,250 22,850
14/08/2025 24,550 0 (0%) 0 0 0 0 24,550 26,250 22,850
13/08/2025 24,550 0.05 (0.2%) 5,500 142.03 0 0 24,500 26,200 22,800
12/08/2025 24,500 0 (0%) 1,700 41.65 0 0 24,500 26,200 22,800
11/08/2025 24,500 0.45 (1.87%) 200 4.88 0 0 24,050 25,700 22,400
08/08/2025 24,050 0.95 (4.11%) 7,900 190.89 0 0 23,100 24,700 21,500
07/08/2025 23,100 -1.15 (-4.74%) 1,100 26.71 0 0 24,250 25,900 22,600
06/08/2025 24,250 0.25 (1.04%) 1,100 26.43 0 0 24,000 25,650 22,350
05/08/2025 24,000 0 (0%) 4,000 96 0 0 24,000 25,650 22,350
04/08/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
01/08/2025 24,000 0 (0%) 10,000 240 0 0 24,000 25,650 22,350
31/07/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
30/07/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
29/07/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
28/07/2025 24,000 1.5 (6.67%) 5,900 141.6 0 0 22,500 24,050 20,950
25/07/2025 22,500 -1 (-4.26%) 3,600 89.73 0 0 23,500 25,100 21,900
24/07/2025 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
23/07/2025 23,500 0 (0%) 800 18.8 0 0 23,500 25,100 21,900
22/07/2025 23,500 1.25 (5.62%) 300 7.05 0 0 22,250 23,800 20,700
21/07/2025 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
18/07/2025 22,250 -1.3 (-5.52%) 1,600 37.48 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
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh