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
24/07/2026 20,500 2.6 (14.53%) 511 10.22 0 0 17,900 20,500 15,300
23/07/2026 18,000 -0.2 (-1.1%) 5,501 98.57 0 0 18,200 20,900 15,500
22/07/2026 18,100 -0.9 (-4.74%) 4,200 76.5 0 0 19,000 21,800 16,200
21/07/2026 19,000 0 (0%) 3,600 68.4 0 0 19,000 21,800 16,200
20/07/2026 19,000 0 (0%) 8,200 155.8 0 0 19,000 21,800 16,200
17/07/2026 19,000 0 (0%) 6,025 114.46 0 0 19,000 21,800 16,200
16/07/2026 19,000 0 (0%) 5,300 100.7 0 0 19,000 21,800 16,200
15/07/2026 19,000 0 (0%) 13,500 256.5 0 0 19,000 21,800 16,200
14/07/2026 19,000 0 (0%) 1,100 20.9 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 2,600 49.4 0 0 19,000 21,800 16,200
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/07/2026 19,000 0 (0%) 1,200 22.8 0 0 19,000 21,800 16,200
08/07/2026 18,900 0 (0%) 600 11.38 0 0 18,900 21,700 16,100
07/07/2026 18,900 0 (0%) 2,700 51.03 0 0 18,900 21,700 16,100
06/07/2026 18,900 -0.7 (-3.57%) 105 1.99 0 0 19,600 22,500 16,700
03/07/2026 19,600 0 (0%) 29 0.62 0 0 19,600 22,500 16,700
02/07/2026 19,500 0.3 (1.56%) 1,010 19.82 0 0 19,200 22,000 16,400
01/07/2026 19,700 0.7 (3.68%) 2,601 49.89 0 0 19,000 21,800 16,200
30/06/2026 19,000 0.5 (2.7%) 1,001 19.02 0 0 18,500 21,200 15,800
29/06/2026 18,500 -1.4 (-7.04%) 1,011 18.75 0 0 19,900 22,800 17,000
26/06/2026 19,900 0 (0%) 1,504 29.93 0 0 19,900 22,800 17,000
25/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
24/06/2026 19,900 0 (0%) 3,200 63.68 0 0 19,900 22,800 17,000
23/06/2026 19,900 0 (0%) 1,002 19.94 0 0 19,900 22,800 17,000
22/06/2026 19,900 0 (0%) 511 10.17 0 0 19,900 22,800 17,000
19/06/2026 19,800 0.1 (0.51%) 1,900 37.9 0 0 19,700 22,600 16,800
18/06/2026 19,700 -0.4 (-1.99%) 501 9.87 0 0 20,100 23,100 17,100
17/06/2026 20,100 -0.3 (-1.47%) 2,500 50.25 0 0 20,400 23,400 17,400
16/06/2026 19,900 0 (0%) 300 6.13 0 0 19,900 22,800 17,000
15/06/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/06/2026 20,500 1.1 (5.67%) 1,100 21.85 0 0 19,400 22,300 16,500
11/06/2026 19,600 -0.6 (-2.97%) 3,113 60.43 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 900 18.18 0 0 20,500 23,500 17,500
09/06/2026 20,500 0 (0%) 4 0.09 0 0 20,500 23,500 17,500
08/06/2026 20,500 0.4 (1.99%) 1,571 32.3 0 0 20,100 23,100 17,100
05/06/2026 21,700 1.7 (8.5%) 1,412 28.39 0 0 20,000 23,000 17,000
04/06/2026 21,000 0.6 (2.94%) 8,632 172.76 0 0 20,400 23,400 17,400
03/06/2026 21,000 1.4 (7.14%) 7,214 147.13 0 0 19,600 22,500 16,700
02/06/2026 19,500 -1.5 (-7.14%) 2,202 43.15 0 0 21,000 24,100 17,900
01/06/2026 21,700 1 (4.83%) 2,802 58.94 0 0 20,700 23,800 17,600
29/05/2026 20,600 -0.1 (-0.48%) 2,005 41.4 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.2 (-0.96%) 617 12.77 0 0 20,900 24,000 17,800
27/05/2026 21,000 1 (5%) 3,206 66.87 0 0 20,000 23,000 17,000
26/05/2026 21,000 1.5 (7.69%) 1,400 29.4 0 0 19,500 22,400 16,600
25/05/2026 18,700 -3.2 (-14.61%) 3,421 67.08 0 0 21,900 25,100 18,700
22/05/2026 21,900 1.9 (9.5%) 207 4.53 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1.8 (-8.26%) 450 9. 0 0 21,800 25,000 18,600
20/05/2026 21,600 -0.1 (-0.46%) 893 19.44 0 0 21,700 24,900 18,500
19/05/2026 21,800 -0.6 (-2.68%) 4,100 89.17 0 0 22,400 25,700 19,100
18/05/2026 21,900 0.7 (3.3%) 2,008 44.9 0 0 21,200 24,300 18,100
15/05/2026 21,300 -2.5 (-10.5%) 800 16.96 0 0 23,800 27,300 20,300
14/05/2026 21,100 -1.3 (-5.8%) 718 17.1 0 0 22,400 25,700 19,100
13/05/2026 22,400 -0.1 (-0.44%) 801 17.94 0 0 22,500 25,800 19,200
12/05/2026 22,400 -2.3 (-9.31%) 1,800 40.43 0 0 24,700 28,400 21,000
11/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
08/05/2026 24,700 -0.2 (-0.8%) 101 2.49 0 0 24,900 28,600 21,200
07/05/2026 24,200 2.2 (10%) 509 12.67 0 0 22,000 25,300 18,700
06/05/2026 22,300 0 (0%) 3,500 77.03 0 0 22,300 25,600 19,000
05/05/2026 22,300 -0.1 (-0.45%) 2,591 57.55 0 0 22,400 25,700 19,100
04/05/2026 22,400 0.1 (0.45%) 6,702 150.24 0 0 22,300 25,600 19,000
29/04/2026 22,500 1 (4.65%) 2,300 51.33 0 0 21,500 24,700 18,300
28/04/2026 22,200 -0.1 (-0.45%) 3,097 66.75 0 0 22,300 25,600 19,000
24/04/2026 22,500 0 (0%) 6,900 153.75 0 0 22,500 25,800 19,200
23/04/2026 22,500 -0.5 (-2.17%) 185 4.21 0 0 23,000 26,400 19,600
22/04/2026 23,000 0.5 (2.22%) 178 4.06 0 0 22,500 25,800 19,200
21/04/2026 22,500 0 (0%) 301 6.77 0 0 22,500 25,800 19,200
20/04/2026 22,500 0 (0%) 196 4.41 0 0 22,500 25,800 19,200
17/04/2026 22,500 -0.4 (-1.75%) 423 9.52 0 0 22,900 26,300 19,500
16/04/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
15/04/2026 22,900 0 (0%) 10 0.23 0 0 22,900 26,300 19,500
14/04/2026 23,000 0.1 (0.44%) 2,624 60.08 0 0 22,900 26,300 19,500
13/04/2026 22,900 -0.4 (-1.72%) 5,055 115.81 0 0 23,300 26,700 19,900
10/04/2026 24,100 1.2 (5.24%) 300 6.99 0 0 22,900 26,300 19,500
09/04/2026 23,200 0.4 (1.75%) 403 9.23 0 0 22,800 26,200 19,400
08/04/2026 22,800 0 (0%) 2,000 45.6 0 0 22,800 26,200 19,400
07/04/2026 22,800 0 (0%) 17 0.39 0 0 22,800 26,200 19,400
06/04/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
03/04/2026 22,900 0.1 (0.44%) 1,504 34.35 0 0 22,800 26,200 19,400
02/04/2026 23,000 0.2 (0.88%) 2,900 66.17 0 0 22,800 26,200 19,400
01/04/2026 23,000 0.2 (0.88%) 1,304 29.73 0 0 22,800 26,200 19,400
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
30/03/2026 22,800 0 (0%) 42 0.99 0 0 22,800 26,200 19,400
27/03/2026 23,500 0.1 (0.43%) 4,501 102.72 0 0 23,400 26,900 19,900
26/03/2026 24,100 0.1 (0.42%) 5,600 130.84 0 0 24,000 27,600 20,400
25/03/2026 24,300 0.8 (3.4%) 4,123 98.82 0 0 23,500 27,000 20,000
24/03/2026 23,500 0.5 (2.17%) 192 4.51 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 409 9.41 0 0 23,000 26,400 19,600
20/03/2026 23,000 0.5 (2.22%) 2,010 46.16 0 0 22,500 25,800 19,200
19/03/2026 22,500 0 (0%) 5 0.11 0 0 22,500 25,800 19,200
18/03/2026 22,500 0 (0%) 758 17.02 0 0 22,500 25,800 19,200
17/03/2026 23,000 0.7 (3.14%) 4,359 98.02 0 0 22,300 25,600 19,000
16/03/2026 22,300 0 (0%) 756 16.91 0 0 22,300 25,600 19,000
13/03/2026 22,300 0 (0%) 7 0.15 0 0 22,300 25,600 19,000
12/03/2026 22,500 -1 (-4.26%) 6,771 151.09 0 0 23,500 27,000 20,000
11/03/2026 23,500 0 (0%) 64 1.28 0 0 23,500 27,000 20,000
10/03/2026 23,500 2.8 (13.53%) 152 3.57 0 0 20,700 23,800 17,600
09/03/2026 22,500 -0.3 (-1.32%) 4,987 103.14 0 0 22,800 26,200 19,400
06/03/2026 22,800 0 (0%) 219 5.01 0 0 22,800 26,200 19,400
05/03/2026 22,900 0.1 (0.44%) 900 20.56 0 0 22,800 26,200 19,400
04/03/2026 23,400 0.4 (1.74%) 1,223 28.05 0 0 23,000 26,400 19,600
03/03/2026 23,000 -1.5 (-6.12%) 2,502 57.58 0 0 24,500 28,100 20,900
02/03/2026 23,500 1.2 (5.38%) 2,088 51.16 0 0 22,300 25,600 19,000
27/02/2026 23,700 0.8 (3.49%) 1,673 37.46 0 0 22,900 26,300 19,500
26/02/2026 23,500 0.5 (2.17%) 208 4.76 0 0 23,000 26,400 19,600
25/02/2026 23,000 0 (0%) 3,105 71.42 0 0 23,000 26,400 19,600
24/02/2026 23,000 0 (0%) 600 13.8 0 0 23,000 26,400 19,600
23/02/2026 23,000 -0.8 (-3.36%) 3,000 69 0 0 23,800 27,300 20,300
13/02/2026 23,800 0.8 (3.48%) 402 9.57 0 0 23,000 26,400 19,600
12/02/2026 23,000 0.1 (0.44%) 504 11.59 0 0 22,900 26,300 19,500
11/02/2026 22,600 0.2 (0.89%) 1,310 29.95 0 0 22,400 25,700 19,100
10/02/2026 22,200 -2.7 (-10.84%) 5,300 118.48 0 0 24,900 28,600 21,200
09/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/02/2026 24,900 2.1 (9.21%) 501 12.48 0 0 22,800 26,200 19,400
05/02/2026 22,900 -1 (-4.18%) 2,400 54.74 0 0 23,900 27,400 20,400
04/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/02/2026 23,900 -0.2 (-0.83%) 105 2.51 0 0 24,100 27,700 20,500
02/02/2026 24,000 -2.6 (-9.77%) 2,201 53.03 0 0 26,600 30,500 22,700
30/01/2026 23,600 -0.1 (-0.42%) 1,211 32.19 0 0 23,700 27,200 20,200
29/01/2026 23,600 0.9 (3.96%) 1,103 26.12 0 0 22,700 26,100 19,300
28/01/2026 24,000 1.4 (6.19%) 1,000 22.65 0 0 22,600 25,900 19,300
27/01/2026 23,500 -0.1 (-0.42%) 3,600 81.5 0 0 23,600 27,100 20,100
26/01/2026 23,500 0 (0%) 1,700 40.15 0 0 23,500 27,000 20,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh