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
09/10/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
08/10/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
07/10/2026 28,400 0 (0%) 200 5.68 0 0 28,400 32,600 24,200
06/10/2026 28,400 0.1 (0.35%) 1,000 28.4 0 0 28,300 32,500 24,100
05/10/2026 28,300 0 (0%) 1,000 28.3 0 0 28,300 32,500 24,100
02/10/2026 28,300 0.5 (1.8%) 100 2.83 0 0 27,800 31,900 23,700
01/10/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
30/09/2026 27,500 -1 (-3.51%) 300 8.35 0 0 28,500 32,700 24,300
29/09/2026 28,500 0 (0%) 4,700 133.94 0 0 28,500 32,700 24,300
28/09/2026 28,500 0.6 (2.15%) 2,700 76.94 0 0 27,900 32,000 23,800
25/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
24/09/2026 28,400 0 (0%) 6,200 172.88 0 0 28,400 32,600 24,200
23/09/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
22/09/2026 28,400 0 (0%) 45 1.28 0 0 28,400 32,600 24,200
21/09/2026 28,400 -0.4 (-1.39%) 1,113 31.6 0 0 28,800 33,100 24,500
18/09/2026 28,800 0.3 (1.05%) 100 2.88 0 0 28,500 32,700 24,300
17/09/2026 28,500 -0.3 (-1.04%) 120 3.42 0 0 28,800 33,100 24,500
16/09/2026 28,800 0 (0%) 43 1.2 0 0 28,800 33,100 24,500
15/09/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
14/09/2026 28,800 0.3 (1.05%) 410 11.81 0 0 28,500 32,700 24,300
11/09/2026 28,500 0 (0%) 3,100 88.25 0 0 28,500 32,700 24,300
10/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
09/09/2026 28,500 0 (0%) 2 0.06 0 0 28,500 32,700 24,300
08/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
07/09/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
04/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
03/09/2026 28,500 0.3 (1.06%) 200 5.7 0 0 28,200 32,400 24,000
28/08/2026 28,200 0 (0%) 300 8.46 0 0 28,200 32,400 24,000
27/08/2026 28,100 -0.4 (-1.4%) 546 15.4 0 0 28,500 32,700 24,300
26/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/08/2026 28,500 0.2 (0.71%) 500 14.25 0 0 28,300 32,500 24,100
20/08/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
19/08/2026 28,000 -0.4 (-1.41%) 1,201 33.99 0 0 28,400 32,600 24,200
18/08/2026 28,400 0 (0%) 500 14.2 0 0 28,400 32,600 24,200
17/08/2026 28,400 0 (0%) 902 25.62 0 0 28,400 32,600 24,200
14/08/2026 28,200 -0.3 (-1.05%) 1,100 31.2 0 0 28,500 32,700 24,300
13/08/2026 28,500 -0.3 (-1.04%) 700 19.95 0 0 28,800 33,100 24,500
12/08/2026 28,800 -0.2 (-0.69%) 300 8.64 0 0 29,000 33,300 24,700
11/08/2026 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
10/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/08/2026 29,000 0 (0%) 0 0 10,000 247 29,000 33,300 24,700
06/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/08/2026 29,000 0.5 (1.75%) 100 2.9 0 0 28,500 32,700 24,300
04/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
03/08/2026 28,500 0 (0%) 1,801 51.33 0 0 28,500 32,700 24,300
31/07/2026 28,500 0.1 (0.35%) 2,100 59.85 0 0 28,400 32,600 24,200
30/07/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
29/07/2026 28,400 0 (0%) 1,900 53.94 0 0 28,400 32,600 24,200
28/07/2026 28,500 0.8 (2.89%) 600 17.06 15,000 354 27,700 31,800 23,600
27/07/2026 28,500 0.2 (0.71%) 502 13.93 0 0 28,300 32,500 24,100
24/07/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
23/07/2026 28,700 0.1 (0.35%) 1,300 36.73 0 0 28,600 32,800 24,400
22/07/2026 28,900 0.3 (1.05%) 1,300 37.21 0 0 28,600 32,800 24,400
21/07/2026 28,900 0.2 (0.7%) 1,700 48.61 0 0 28,700 33,000 24,400
20/07/2026 28,800 -0.1 (-0.35%) 1,249 35.93 37,870 931.6 28,900 33,200 24,600
17/07/2026 28,900 0 (0%) 50 1.45 0 0 28,900 33,200 24,600
16/07/2026 29,000 0.2 (0.69%) 2,300 66.4 0 0 28,800 33,100 24,500
15/07/2026 29,100 0 (0%) 502 14.45 0 0 29,100 33,400 24,800
14/07/2026 29,000 -0.2 (-0.68%) 2,100 61.15 0 0 29,200 33,500 24,900
13/07/2026 29,200 0 (0%) 600 17.52 0 0 29,200 33,500 24,900
10/07/2026 28,800 0.1 (0.35%) 2,230 65.03 0 0 28,700 33,000 24,400
09/07/2026 28,700 -0.3 (-1.03%) 150 4.31 0 0 29,000 33,300 24,700
08/07/2026 29,000 0 (0%) 2,500 72.49 0 0 29,000 33,300 24,700
07/07/2026 28,900 0.1 (0.35%) 216 6.25 0 0 28,800 33,100 24,500
06/07/2026 28,900 0.1 (0.35%) 1,103 31.78 0 0 28,800 33,100 24,500
03/07/2026 28,800 -0.2 (-0.69%) 800 23.06 0 0 29,000 33,300 24,700
02/07/2026 28,800 -0.4 (-1.37%) 1,502 43.5 0 0 29,200 33,500 24,900
01/07/2026 29,000 0.2 (0.69%) 3,853 112.48 0 0 28,800 33,100 24,500
30/06/2026 29,000 0.7 (2.47%) 930 26.79 0 0 28,300 32,500 24,100
29/06/2026 29,800 2 (7.19%) 2,261 63.91 0 0 27,800 31,900 23,700
26/06/2026 31,000 3.9 (14.39%) 854 23.65 0 0 27,100 31,100 23,100
25/06/2026 27,000 -0.7 (-2.53%) 1,301 35.32 0 0 27,700 31,800 23,600
24/06/2026 28,800 0.2 (0.7%) 10,600 294.06 0 0 28,600 32,800 24,400
23/06/2026 28,400 -0.6 (-2.07%) 370 10.62 77 2.56 29,000 33,300 24,700
22/06/2026 29,100 -0.5 (-1.69%) 4,200 121.81 23 0.78 29,600 34,000 25,200
19/06/2026 29,400 -0.7 (-2.33%) 2,419 71.67 0 0 30,100 34,600 25,600
18/06/2026 30,000 0.2 (0.67%) 2,431 73.19 0 0 29,800 34,200 25,400
17/06/2026 29,900 -0.5 (-1.64%) 11,800 351.46 0 0 30,400 34,900 25,900
16/06/2026 34,500 0.5 (1.47%) 22,100 758.55 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 17,646 599.43 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 11,216 380.89 0 0 34,000 39,100 28,900
11/06/2026 33,600 -0.5 (-1.47%) 11,458 389.57 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.4 (1.19%) 4,210 143.4 0 0 33,700 38,700 28,700
09/06/2026 33,800 0.1 (0.3%) 1,100 37.08 0 0 33,700 38,700 28,700
08/06/2026 34,000 -0.1 (-0.29%) 3,903 131.46 0 0 34,100 39,200 29,000
05/06/2026 34,200 0.1 (0.29%) 7,660 261.44 0 0 34,100 39,200 29,000
04/06/2026 34,000 2 (6.25%) 14,160 482.83 0 0 32,000 36,800 27,200
03/06/2026 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
02/06/2026 32,000 0.3 (0.95%) 1,303 41.7 0 0 31,700 36,400 27,000
01/06/2026 32,000 0 (0%) 900 28.49 0 0 32,000 36,800 27,200
29/05/2026 32,000 0.2 (0.63%) 320 10.23 0 0 31,800 36,500 27,100
28/05/2026 31,800 -0.2 (-0.63%) 1,417 45.05 0 0 32,000 36,800 27,200
27/05/2026 32,000 0.5 (1.59%) 266 8.5 0 0 31,500 36,200 26,800
26/05/2026 31,500 0 (0%) 3,235 101.9 0 0 31,500 36,200 26,800
25/05/2026 31,500 0 (0%) 2,731 86.03 0 0 31,500 36,200 26,800
22/05/2026 31,500 0 (0%) 1,000 31.5 0 0 31,500 36,200 26,800
21/05/2026 31,500 0.4 (1.29%) 281 8.74 0 0 31,100 35,700 26,500
20/05/2026 31,400 0.4 (1.29%) 700 21.74 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 5,118 158.66 0 0 31,900 36,600 27,200
18/05/2026 32,000 0.4 (1.27%) 500 15.93 0 0 31,600 36,300 26,900
15/05/2026 32,100 0 (0%) 501 15.84 0 0 32,100 36,900 27,300
14/05/2026 32,100 0 (0%) 177 5.52 0 0 32,100 36,900 27,300
13/05/2026 32,400 0.6 (1.89%) 2,302 73.87 0 0 31,800 36,500 27,100
12/05/2026 32,000 0.6 (1.91%) 1,000 31.81 0 0 31,400 36,100 26,700
11/05/2026 31,000 -1 (-3.13%) 2,705 84.86 0 0 32,000 36,800 27,200
08/05/2026 32,000 0 (0%) 2,001 64.03 0 0 32,000 36,800 27,200
07/05/2026 32,800 1.8 (5.81%) 2,410 77.01 0 0 31,000 35,600 26,400
06/05/2026 31,000 0.4 (1.31%) 6,115 189.51 0 0 30,600 35,100 26,100
05/05/2026 31,000 0.4 (1.31%) 1,010 30.92 0 0 30,600 35,100 26,100
04/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh