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
30/01/2026 28,400 0.15 (0.53%) 100 2.84 0 0 28,250 30,200 26,300
29/01/2026 28,250 -0.15 (-0.53%) 2,100 56.03 0 0 28,400 30,350 26,450
28/01/2026 28,400 0 (0%) 0 0 124,100 3,288.65 28,400 30,350 26,450
27/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
26/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
23/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
22/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
21/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
20/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
19/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
16/01/2026 28,400 0.45 (1.61%) 100 2.84 0 0 27,950 29,900 26,000
15/01/2026 27,950 0.35 (1.27%) 3,100 81.88 0 0 27,600 29,500 25,700
14/01/2026 27,600 -0.7 (-2.47%) 1,700 45.06 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.8 (2.91%) 100 2.83 0 0 27,500 29,400 25,600
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/01/2026 27,500 0.05 (0.18%) 1,700 45.96 0 0 27,450 29,350 25,550
08/01/2026 27,450 -1.55 (-5.34%) 2,600 70.25 0 0 29,000 31,000 27,000
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
31/12/2025 29,000 1.05 (3.76%) 600 17.06 0 0 27,950 29,900 26,000
30/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
29/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
26/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
25/12/2025 27,950 0.6 (2.19%) 100 2.8 0 0 27,350 29,250 25,450
24/12/2025 27,350 0.85 (3.21%) 100 2.74 0 0 26,500 28,350 24,650
23/12/2025 26,500 -0.45 (-1.67%) 500 12.87 0 0 26,950 28,800 25,100
22/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
19/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
18/12/2025 26,950 0.5 (1.89%) 100 2.7 0 0 26,450 28,300 24,600
17/12/2025 26,450 -0.5 (-1.86%) 700 18.27 0 0 26,950 28,800 25,100
16/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/12/2025 26,950 0 (0%) 300 8.04 0 0 26,950 28,800 25,100
12/12/2025 26,950 0.3 (1.13%) 200 5.39 0 0 26,650 28,500 24,800
11/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
05/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
02/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
01/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
28/11/2025 26,650 0.05 (0.19%) 3,700 98.45 0 0 26,600 28,450 24,750
27/11/2025 26,600 0 (0%) 3,500 92.26 0 0 26,600 28,450 24,750
26/11/2025 26,600 -0.1 (-0.37%) 3,500 91.16 0 0 26,700 28,550 24,850
25/11/2025 26,700 -0.05 (-0.19%) 3,900 101.3 0 0 26,750 28,600 24,900
24/11/2025 26,750 0 (0%) 600 15.18 0 0 26,750 28,600 24,900
21/11/2025 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/11/2025 26,750 0 (0%) 11,500 307.62 0 0 26,750 28,600 24,900
19/11/2025 26,750 -0.2 (-0.74%) 11,300 302.32 0 0 26,950 28,800 25,100
18/11/2025 26,950 1.15 (4.46%) 11,100 299.28 0 0 25,800 27,600 24,000
17/11/2025 25,800 0 (0%) 1,500 38.52 0 0 25,800 27,600 24,000
14/11/2025 25,800 -1.5 (-5.49%) 30,000 791. 0 0 27,300 29,200 25,400
13/11/2025 27,300 1.3 (5%) 16,200 424.72 0 0 26,000 27,800 24,200
12/11/2025 26,000 0.7 (2.77%) 5,500 135.47 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.55 (-5.77%) 900 23.07 0 0 26,850 28,700 25,000
10/11/2025 26,850 -0.4 (-1.47%) 1,500 38.67 0 0 27,250 29,150 25,350
07/11/2025 27,250 0 (0%) 0 0 0 0 27,250 29,150 25,350
06/11/2025 27,250 -0.65 (-2.33%) 400 10.86 0 0 27,900 29,850 25,950
05/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
04/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
03/11/2025 27,900 0 (0%) 400 10.58 0 0 27,900 29,850 25,950
31/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
30/10/2025 27,900 0 (0%) 6,800 178.3 0 0 27,900 29,850 25,950
29/10/2025 27,900 0 (0%) 100 2.79 0 0 27,900 29,850 25,950
28/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
27/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
24/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
23/10/2025 27,900 0 (0%) 6,000 160.16 0 0 27,900 29,850 25,950
22/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
21/10/2025 27,900 -0.35 (-1.24%) 4,800 126.61 0 0 28,250 30,200 26,300
20/10/2025 28,250 -0.05 (-0.18%) 3,300 87.64 0 0 28,300 30,250 26,350
17/10/2025 28,300 -0.15 (-0.53%) 100 2.83 0 0 28,450 30,400 26,500
16/10/2025 28,450 0.1 (0.35%) 1,500 41.7 0 0 28,350 30,300 26,400
15/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
14/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
13/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
10/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
09/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
08/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
07/10/2025 28,350 0.4 (1.43%) 100 2.84 0 0 27,950 29,900 26,000
06/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
02/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
01/10/2025 27,950 0.3 (1.08%) 100 2.8 0 0 27,650 29,550 25,750
30/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
29/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
26/09/2025 27,650 0.15 (0.55%) 200 5.53 0 0 27,500 29,400 25,600
25/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
24/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
23/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
22/09/2025 27,500 -0.15 (-0.54%) 1,100 29.53 0 0 27,650 29,550 25,750
19/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
18/09/2025 27,650 0 (0%) 2,900 77.66 0 0 27,650 29,550 25,750
17/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
16/09/2025 27,650 0 (0%) 1,200 33.13 0 0 27,650 29,550 25,750
15/09/2025 27,650 0 (0%) 200 5.53 0 0 27,650 29,550 25,750
12/09/2025 27,650 0.15 (0.55%) 3,200 84.83 0 0 27,500 29,400 25,600
11/09/2025 27,500 0 (0%) 500 13.53 0 0 27,500 29,400 25,600
10/09/2025 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 29,950 26,050
09/09/2025 28,000 0.75 (2.75%) 1,100 31.12 0 0 27,250 29,150 25,350
08/09/2025 27,250 -0.55 (-1.98%) 2,400 65.26 0 0 27,800 29,700 25,900
05/09/2025 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/09/2025 27,800 0 (0%) 8,500 233.64 0 0 27,800 29,700 25,900
03/09/2025 27,800 -0.35 (-1.24%) 1,700 46.06 0 0 28,150 30,100 26,200
29/08/2025 28,150 0.3 (1.08%) 6,700 181.51 0 0 27,850 29,750 25,950
28/08/2025 27,850 1 (3.72%) 2,000 53.81 0 0 26,850 28,700 25,000
27/08/2025 26,850 0.15 (0.56%) 900 24.79 0 0 26,700 28,550 24,850
26/08/2025 26,700 -2 (-6.97%) 600 16.02 0 0 28,700 30,700 26,700
25/08/2025 28,700 0.7 (2.5%) 600 17.15 0 0 28,000 29,950 26,050
22/08/2025 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
21/08/2025 28,000 0.1 (0.36%) 800 21.86 0 0 27,900 29,850 25,950
20/08/2025 27,900 0.7 (2.57%) 1,400 38.27 0 0 27,200 29,100 25,300
19/08/2025 27,200 -1.15 (-4.06%) 100 2.72 0 0 28,350 30,300 26,400
18/08/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
15/08/2025 28,350 -0.1 (-0.35%) 15,000 417.34 0 0 28,450 30,400 26,500
14/08/2025 28,450 0 (0%) 8,200 226.84 0 0 28,450 30,400 26,500
13/08/2025 28,450 0 (0%) 7,700 211.86 0 0 28,450 30,400 26,500
12/08/2025 28,450 -0.05 (-0.18%) 5,600 156.06 0 0 28,500 30,450 26,550
11/08/2025 28,500 0 (0%) 3,800 103.41 0 0 28,500 30,450 26,550
08/08/2025 28,500 0 (0%) 1,100 31.35 0 0 28,500 30,450 26,550
07/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
06/08/2025 28,500 0 (0%) 1,400 37.95 0 0 28,500 30,450 26,550
05/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
04/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
01/08/2025 28,500 -0.45 (-1.55%) 300 8.55 124,100 3,350.7 28,950 30,950 26,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh