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
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/07/2026 22,400 0 (0%) 1,500 32.28 0 0 22,400 25,700 19,100
17/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
16/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
15/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
14/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
13/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
10/07/2026 22,400 0 (0%) 300 6.72 0 0 22,400 25,700 19,100
09/07/2026 22,700 0.1 (0.44%) 500 11.21 0 0 22,600 25,900 19,300
08/07/2026 22,700 0.1 (0.44%) 500 11.3 0 0 22,600 25,900 19,300
07/07/2026 22,600 0 (0%) 900 20.32 0 0 22,600 25,900 19,300
06/07/2026 22,700 -0.1 (-0.44%) 300 6.79 50,000 1,005 22,800 26,200 19,400
03/07/2026 22,700 -0.4 (-1.73%) 1,300 29.59 0 0 23,100 26,500 19,700
02/07/2026 23,000 -0.3 (-1.29%) 1,200 27.71 0 0 23,300 26,700 19,900
01/07/2026 23,200 -0.3 (-1.28%) 600 13.95 0 0 23,500 27,000 20,000
30/06/2026 23,400 0 (0%) 800 18.79 0 0 23,400 26,900 19,900
29/06/2026 23,600 0.2 (0.85%) 802 18.74 0 0 23,400 26,900 19,900
26/06/2026 23,600 0.3 (1.29%) 1,200 28.07 0 0 23,300 26,700 19,900
25/06/2026 23,300 -0.1 (-0.43%) 1,601 37.23 0 0 23,400 26,900 19,900
24/06/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
23/06/2026 23,600 0.3 (1.29%) 2,300 53.91 0 0 23,300 26,700 19,900
22/06/2026 23,300 0 (0%) 600 13.95 0 0 23,300 26,700 19,900
19/06/2026 23,100 -0.4 (-1.7%) 800 18.6 0 0 23,500 27,000 20,000
18/06/2026 23,500 0.4 (1.73%) 1,000 23.46 0 0 23,100 26,500 19,700
17/06/2026 23,300 0.2 (0.87%) 1,129 26.03 0 0 23,100 26,500 19,700
16/06/2026 23,000 -0.4 (-1.71%) 700 16.18 0 0 23,400 26,900 19,900
15/06/2026 23,400 0 (0%) 1,600 37.5 0 0 23,400 26,900 19,900
12/06/2026 23,500 0 (0%) 1,702 39.8 0 0 23,500 27,000 20,000
11/06/2026 23,500 -0.1 (-0.42%) 1,300 30.54 0 0 23,600 27,100 20,100
10/06/2026 24,300 0.3 (1.25%) 3,100 73.29 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
08/06/2026 24,300 0.3 (1.25%) 1,100 26.4 0 0 24,000 27,600 20,400
05/06/2026 24,000 -0.3 (-1.23%) 1,802 43.28 0 0 24,300 27,900 20,700
04/06/2026 24,000 -0.7 (-2.83%) 1,000 24.25 0 0 24,700 28,400 21,000
03/06/2026 24,500 -0.4 (-1.61%) 500 12.33 0 0 24,900 28,600 21,200
02/06/2026 25,000 -0.2 (-0.79%) 1,301 32.4 0 0 25,200 28,900 21,500
01/06/2026 25,500 0.5 (2%) 550 13.85 0 0 25,000 28,700 21,300
29/05/2026 24,800 -1.1 (-4.25%) 331 8.29 0 0 25,900 29,700 22,100
28/05/2026 24,900 -1.7 (-6.39%) 1,000 25.93 0 0 26,600 30,500 22,700
27/05/2026 27,000 0.4 (1.5%) 600 15.94 0 0 26,600 30,500 22,700
26/05/2026 26,800 0.1 (0.37%) 900 23.91 0 0 26,700 30,700 22,700
25/05/2026 27,500 0 (0%) 900 24 0 0 27,500 31,600 23,400
22/05/2026 27,800 -0.2 (-0.71%) 1,600 43.98 0 0 28,000 32,200 23,800
21/05/2026 28,000 -1 (-3.45%) 1,700 47.67 0 0 29,000 33,300 24,700
20/05/2026 28,700 -0.9 (-3.04%) 1,211 35.08 0 0 29,600 34,000 25,200
19/05/2026 29,500 -0.5 (-1.67%) 429 12.69 0 0 30,000 34,500 25,500
18/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/05/2026 30,000 0 (0%) 5,000 150 0 0 30,000 34,500 25,500
13/05/2026 30,000 -0.3 (-0.99%) 340 10.16 0 0 30,300 34,800 25,800
12/05/2026 30,300 -0.4 (-1.3%) 6,101 185.14 0 0 30,700 35,300 26,100
11/05/2026 30,700 -0.1 (-0.32%) 6,500 199.72 0 0 30,800 35,400 26,200
08/05/2026 31,300 0.7 (2.29%) 11,381 350.27 0 0 30,600 35,100 26,100
07/05/2026 30,800 0.5 (1.65%) 4,300 131.57 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.4 (1.33%) 9,700 294.07 0 0 30,100 34,600 25,600
05/05/2026 30,000 0.1 (0.33%) 13,800 414.84 0 0 29,900 34,300 25,500
04/05/2026 30,000 0.3 (1.01%) 12,601 376.89 0 0 29,700 34,100 25,300
29/04/2026 29,800 -0.2 (-0.67%) 10,000 296.97 0 0 30,000 34,500 25,500
28/04/2026 30,200 -0.2 (-0.66%) 11,900 356.94 0 0 30,400 34,900 25,900
24/04/2026 30,200 -0.3 (-0.98%) 12,432 377.46 0 0 30,500 35,000 26,000
23/04/2026 30,700 0.2 (0.66%) 9,817 299.72 0 0 30,500 35,000 26,000
22/04/2026 30,300 -0.1 (-0.33%) 14,950 455.31 0 0 30,400 34,900 25,900
21/04/2026 30,200 0 (0%) 16,000 486.3 514,500 13,377 30,200 34,700 25,700
20/04/2026 30,100 0.1 (0.33%) 7,350 222. 0 0 30,000 34,500 25,500
17/04/2026 30,000 0.1 (0.33%) 6,350 190.3 0 0 29,900 34,300 25,500
16/04/2026 30,000 -0.2 (-0.66%) 7,833 234.49 0 0 30,200 34,700 25,700
15/04/2026 30,000 -0.2 (-0.66%) 3,700 111.6 0 0 30,200 34,700 25,700
14/04/2026 30,300 0.1 (0.33%) 3,600 108.65 0 0 30,200 34,700 25,700
13/04/2026 30,200 0.2 (0.67%) 11,606 350.71 0 0 30,000 34,500 25,500
10/04/2026 30,100 0 (0%) 123,400 3,704.71 115,000 2,990 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 36,145 1,086.35 0 0 30,100 34,600 25,600
08/04/2026 30,500 0.2 (0.66%) 14,019 422.3 100,000 2,600 30,300 34,800 25,800
07/04/2026 30,500 0.3 (0.99%) 20,800 630.69 0 0 30,200 34,700 25,700
06/04/2026 30,200 0 (0%) 88,100 2,661.58 135,000 3,510 30,200 34,700 25,700
03/04/2026 30,500 -0.5 (-1.61%) 104,301 3,148.96 0 0 31,000 35,600 26,400
02/04/2026 30,500 -0.6 (-1.93%) 7,700 238.53 0 0 31,100 35,700 26,500
01/04/2026 31,000 -0.3 (-0.96%) 10,400 323.21 0 0 31,300 35,900 26,700
31/03/2026 31,200 0 (0%) 8,800 275.65 0 0 31,200 35,800 26,600
30/03/2026 31,700 0.4 (1.28%) 8,500 265.4 115,000 3,105 31,300 35,900 26,700
27/03/2026 31,500 0.5 (1.61%) 7,400 231.27 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 5,300 164.05 240,000 6,360 31,000 35,600 26,400
25/03/2026 31,200 -0.5 (-1.58%) 84,500 2,620.92 0 0 31,700 36,400 27,000
24/03/2026 31,800 0 (0%) 12,400 392.89 386,800 10,587 31,800 36,500 27,100
23/03/2026 31,000 -0.8 (-2.52%) 18,100 574.76 350,000 9,531 31,800 36,500 27,100
20/03/2026 31,600 -1.2 (-3.66%) 11,201 356.12 0 0 32,800 37,700 27,900
19/03/2026 32,700 -0.8 (-2.39%) 7,805 256.18 0 0 33,500 38,500 28,500
18/03/2026 33,500 1.7 (5.35%) 45,400 1,521.6 0 0 31,800 36,500 27,100
17/03/2026 32,000 0.9 (2.89%) 41,300 1,315.26 0 0 31,100 35,700 26,500
16/03/2026 31,300 -0.3 (-0.95%) 7,800 242.78 0 0 31,600 36,300 26,900
13/03/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
12/03/2026 31,500 -0.5 (-1.56%) 5,400 170.4 0 0 32,000 36,800 27,200
11/03/2026 32,500 0.8 (2.52%) 12,700 406.16 0 0 31,700 36,400 27,000
10/03/2026 32,200 0.9 (2.88%) 15,800 501.39 0 0 31,300 35,900 26,700
09/03/2026 31,000 -0.8 (-2.52%) 7,301 228.26 0 0 31,800 36,500 27,100
06/03/2026 31,500 -0.3 (-0.94%) 14,200 451.17 0 0 31,800 36,500 27,100
05/03/2026 31,700 0.4 (1.28%) 14,101 448.95 0 0 31,300 35,900 26,700
04/03/2026 31,200 -0.3 (-0.95%) 11,600 362.63 0 0 31,500 36,200 26,800
03/03/2026 32,000 1 (3.23%) 19,700 621.47 0 0 31,000 35,600 26,400
02/03/2026 31,000 -0.2 (-0.64%) 8,300 257.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 0.2 (0.65%) 6,900 215.32 400,000 11,800 31,000 35,600 26,400
26/02/2026 32,000 1 (3.23%) 16,500 512.3 0 0 31,000 35,600 26,400
25/02/2026 31,000 -1.8 (-5.49%) 26,705 826.81 0 0 32,800 37,700 27,900
24/02/2026 32,500 0 (0%) 11,400 374.3 0 0 32,500 37,300 27,700
23/02/2026 32,500 0.2 (0.62%) 12,402 403.63 0 0 32,300 37,100 27,500
13/02/2026 32,500 0 (0%) 8,100 261.4 0 0 32,500 37,300 27,700
12/02/2026 32,400 0 (0%) 7,200 233.67 0 0 32,400 37,200 27,600
11/02/2026 32,700 0.5 (1.55%) 9,701 314.71 0 0 32,200 37,000 27,400
10/02/2026 32,000 -0.1 (-0.31%) 8,200 263.64 0 0 32,100 36,900 27,300
09/02/2026 32,000 -0.5 (-1.54%) 12,700 407.65 0 0 32,500 37,300 27,700
06/02/2026 32,300 -0.1 (-0.31%) 9,400 305.76 0 0 32,400 37,200 27,600
05/02/2026 32,000 -0.2 (-0.62%) 9,300 300.93 0 0 32,200 37,000 27,400
04/02/2026 32,500 0.3 (0.93%) 8,400 270.5 0 0 32,200 37,000 27,400
03/02/2026 33,000 0.8 (2.48%) 6,200 199.4 0 0 32,200 37,000 27,400
02/02/2026 32,000 -0.9 (-2.74%) 10,000 322.33 0 0 32,900 37,800 28,000
30/01/2026 32,000 -2 (-5.88%) 15,000 493.11 400,100 13,603.4 34,000 39,100 28,900
29/01/2026 33,500 -0.9 (-2.62%) 10,700 364.25 289,400 9,955.36 34,400 39,500 29,300
28/01/2026 34,300 -0.2 (-0.58%) 9,800 337.1 0 0 34,500 39,600 29,400

Dữ liệu lịch sử - BSC

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