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
24/08/2026 30,700 -2.2 (-6.69%) 800 25.22 0 0 32,900 37,800 28,000
21/08/2026 32,900 3 (10.03%) 2,018 66.38 0 0 29,900 34,300 25,500
20/08/2026 32,900 2 (6.47%) 2,400 71.81 0 0 30,900 35,500 26,300
19/08/2026 30,900 0 (0%) 5 0.16 0 0 30,900 35,500 26,300
18/08/2026 30,400 -2.6 (-7.88%) 951 29.46 0 0 33,000 37,900 28,100
17/08/2026 33,000 -1.8 (-5.17%) 100 3.3 0 0 34,800 40,000 29,600
14/08/2026 34,800 -0.1 (-0.29%) 2,000 69.6 0 0 34,900 40,100 29,700
13/08/2026 35,300 4 (12.78%) 1,102 38.42 0 0 31,300 35,900 26,700
12/08/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
11/08/2026 31,300 0 (0%) 2 0.07 0 0 31,300 35,900 26,700
10/08/2026 31,300 1.8 (6.1%) 1,100 34.43 0 0 29,500 33,900 25,100
07/08/2026 29,500 0 (0%) 4 0.13 0 0 29,500 33,900 25,100
06/08/2026 31,000 0 (0%) 2 0.07 0 0 31,000 35,600 26,400
05/08/2026 31,000 -2 (-6.06%) 111 3.47 0 0 33,000 37,900 28,100
04/08/2026 33,000 -0.4 (-1.2%) 1,019 33.63 0 0 33,400 38,400 28,400
03/08/2026 33,400 2.3 (7.4%) 152 5.07 0 0 31,100 35,700 26,500
31/07/2026 31,100 0 (0%) 17 0.56 0 0 31,100 35,700 26,500
30/07/2026 31,100 0 (0%) 30 1.04 0 0 31,100 35,700 26,500
29/07/2026 33,000 0 (0%) 1,801 56.03 0 0 33,000 37,900 28,100
28/07/2026 33,000 0.5 (1.54%) 2,800 92.4 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 3,900 128.7 0 0 33,000 37,900 28,100
21/07/2026 33,000 -0.2 (-0.6%) 100 3.3 0 0 33,200 38,100 28,300
20/07/2026 33,900 1.1 (3.35%) 300 9.95 0 0 32,800 37,700 27,900
17/07/2026 32,800 0 (0%) 3,300 108.24 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 0 (0%) 3,201 104.99 0 0 32,800 37,700 27,900
14/07/2026 32,800 0 (0%) 4,801 157.47 0 0 32,800 37,700 27,900
13/07/2026 32,800 -0.1 (-0.3%) 5,009 164.43 0 0 32,900 37,800 28,000
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/07/2026 32,900 0 (0%) 2,500 82.15 0 0 32,900 37,800 28,000
06/07/2026 32,900 0 (0%) 1,400 46.06 0 0 32,900 37,800 28,000
03/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/07/2026 32,800 -0.1 (-0.3%) 300 9.86 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 10 0.33 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/06/2026 32,900 0 (0%) 1,100 36.19 0 0 32,900 37,800 28,000
22/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
19/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/06/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 38,500 28,500
16/06/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/06/2026 33,400 1.4 (4.38%) 30,402 1,018.3 0 0 32,000 36,800 27,200
12/06/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/06/2026 32,000 -0.1 (-0.31%) 1,909 61.09 0 0 32,100 36,900 27,300
10/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
05/06/2026 32,100 -0.3 (-0.93%) 1,300 41.73 0 0 32,400 37,200 27,600
04/06/2026 31,000 -1.5 (-4.62%) 4,700 152.22 0 0 32,500 37,300 27,700
03/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
02/06/2026 32,200 0 (0%) 2,800 90.96 0 0 32,200 37,000 27,400
01/06/2026 32,200 0 (0%) 1,100 35.42 0 0 32,200 37,000 27,400
29/05/2026 32,200 0.2 (0.63%) 3,710 119.34 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 2,300 73.6 0 0 32,000 36,800 27,200
27/05/2026 32,000 0 (0%) 1,508 48.28 0 0 32,000 36,800 27,200
26/05/2026 32,000 -0.1 (-0.31%) 2,000 64 0 0 32,100 36,900 27,300
25/05/2026 32,100 0 (0%) 200 6.42 0 0 32,100 36,900 27,300
22/05/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
21/05/2026 32,000 0 (0%) 3,400 109.06 0 0 32,000 36,800 27,200
20/05/2026 32,000 0 (0%) 7,300 233.71 0 0 32,000 36,800 27,200
19/05/2026 32,000 0.1 (0.31%) 2,404 76.84 0 0 31,900 36,600 27,200
18/05/2026 32,000 1 (3.23%) 603 19.25 0 0 31,000 35,600 26,400
15/05/2026 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
14/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
13/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
12/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
11/05/2026 30,200 -1.3 (-4.13%) 798 24.66 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 401 12.63 0 0 31,500 36,200 26,800
07/05/2026 31,500 0.4 (1.29%) 100 3.15 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 704 21.89 0 0 31,000 35,600 26,400
05/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/05/2026 31,000 -2 (-6.06%) 400 12.4 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 -0.9 (-2.65%) 300 9.9 0 0 33,900 38,900 28,900
24/04/2026 33,900 1 (3.04%) 100 3.39 0 0 32,900 37,800 28,000
23/04/2026 33,000 1 (3.13%) 400 13.15 0 0 32,000 36,800 27,200
22/04/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
21/04/2026 32,000 0 (0%) 102 3.27 0 0 32,000 36,800 27,200
20/04/2026 32,000 0 (0%) 101 3.24 0 0 32,000 36,800 27,200
17/04/2026 32,000 0.1 (0.31%) 200 6.4 0 0 31,900 36,600 27,200
16/04/2026 31,900 0 (0%) 4 0.13 0 0 31,900 36,600 27,200
15/04/2026 31,900 0.4 (1.27%) 100 3.19 0 0 31,500 36,200 26,800
14/04/2026 31,500 -0.3 (-0.94%) 300 9.45 0 0 31,800 36,500 27,100
13/04/2026 31,900 0.3 (0.95%) 200 6.35 0 0 31,600 36,300 26,900
10/04/2026 31,600 0 (0%) 140 4.44 0 0 31,600 36,300 26,900
09/04/2026 31,600 0 (0%) 100 3.16 0 0 31,600 36,300 26,900
08/04/2026 31,600 -0.2 (-0.63%) 905 28.63 0 0 31,800 36,500 27,100
07/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
06/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
03/04/2026 32,000 0.3 (0.95%) 300 9.54 0 0 31,700 36,400 27,000
02/04/2026 31,700 0 (0%) 101 3.2 0 0 31,700 36,400 27,000
01/04/2026 31,500 -0.4 (-1.25%) 400 12.69 0 0 31,900 36,600 27,200
31/03/2026 31,900 0 (0%) 101 3.22 0 0 31,900 36,600 27,200
30/03/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
27/03/2026 31,700 0 (0%) 1,401 44.71 0 0 31,700 36,400 27,000
26/03/2026 31,700 0 (0%) 120 3.83 0 0 31,700 36,400 27,000
25/03/2026 31,700 -0.4 (-1.25%) 5,404 171.48 0 0 32,100 36,900 27,300
24/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
23/03/2026 32,100 0 (0%) 1,101 35.34 0 0 32,100 36,900 27,300
20/03/2026 32,100 -1 (-3.02%) 301 9.65 0 0 33,100 38,000 28,200
19/03/2026 33,000 0.6 (1.85%) 301 9.95 0 0 32,400 37,200 27,600
18/03/2026 32,200 -0.7 (-2.13%) 3,300 107.03 0 0 32,900 37,800 28,000
17/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 120 3.95 0 0 33,000 37,900 28,100
13/03/2026 32,900 0 (0%) 1,500 49.49 0 0 32,900 37,800 28,000
12/03/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
11/03/2026 32,700 0.5 (1.55%) 200 6.57 0 0 32,200 37,000 27,400
10/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/03/2026 31,800 -1.7 (-5.07%) 1,250 40.22 0 0 33,500 38,500 28,500
06/03/2026 33,500 -0.2 (-0.59%) 215 7.2 0 0 33,700 38,700 28,700
05/03/2026 33,600 -0.3 (-0.88%) 350 11.78 0 0 33,900 38,900 28,900
04/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
03/03/2026 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 38,800 28,800
02/03/2026 33,900 0.3 (0.89%) 200 6.75 0 0 33,600 38,600 28,600
27/02/2026 33,600 0 (0%) 101 3.39 0 0 33,600 38,600 28,600
26/02/2026 33,600 0 (0%) 105 3.53 0 0 33,600 38,600 28,600
25/02/2026 33,600 -0.1 (-0.3%) 500 16.8 0 0 33,700 38,700 28,700
24/02/2026 33,600 -0.1 (-0.3%) 300 10.1 0 0 33,700 38,700 28,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh