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
14/08/2026 27,900 0 (0%) 15,792 436.31 0 0 27,900 30,600 25,200
13/08/2026 27,900 -0.1 (-0.36%) 18,147 508.09 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 18,218 510.23 0 0 28,000 30,800 25,200
11/08/2026 28,000 -0.1 (-0.36%) 34,889 975.48 0 0 28,100 30,900 25,300
10/08/2026 28,100 0.1 (0.36%) 31,301 877.97 0 0 28,000 30,800 25,200
07/08/2026 28,000 -0.3 (-1.06%) 12,800 359.86 0 0 28,300 31,100 25,500
06/08/2026 28,300 0 (0%) 9,702 273.43 0 0 28,300 31,100 25,500
05/08/2026 28,300 0.4 (1.43%) 13,867 390.33 0 0 27,900 30,600 25,200
04/08/2026 27,900 -0.5 (-1.76%) 31,535 887.63 0 0 28,400 31,200 25,600
03/08/2026 28,400 0.3 (1.07%) 12,101 341.88 0 0 28,100 30,900 25,300
31/07/2026 28,100 0.1 (0.36%) 34,076 955.66 0 0 28,000 30,800 25,200
30/07/2026 28,000 -0.2 (-0.71%) 7,605 213.34 0 0 28,200 31,000 25,400
29/07/2026 28,200 -0.1 (-0.35%) 1,050 29.77 0 0 28,300 31,100 25,500
28/07/2026 28,300 0.4 (1.43%) 4,860 135.75 0 0 27,900 30,600 25,200
27/07/2026 27,900 -0.2 (-0.71%) 4,789 134.21 0 0 28,100 30,900 25,300
24/07/2026 28,100 -0.1 (-0.35%) 6,986 197.1 0 0 28,200 31,000 25,400
23/07/2026 28,200 0.1 (0.36%) 5,109 145.17 0 0 28,100 30,900 25,300
22/07/2026 28,100 -0.3 (-1.06%) 2,591 72.62 0 0 28,400 31,200 25,600
21/07/2026 28,400 1.4 (5.19%) 13,775 390.78 0 0 27,000 29,700 24,300
20/07/2026 27,000 -0.5 (-1.82%) 2,000 53.56 0 0 27,500 30,200 24,800
17/07/2026 27,500 1.7 (6.59%) 11,340 302.45 0 0 25,800 28,300 23,300
16/07/2026 25,800 -0.1 (-0.39%) 2,300 59.41 0 0 25,900 28,400 23,400
15/07/2026 25,900 0.2 (0.78%) 2,715 68.56 0 0 25,700 28,200 23,200
14/07/2026 25,700 0 (0%) 700 17.99 0 0 25,700 28,200 23,200
13/07/2026 25,700 -0.8 (-3.02%) 4,800 124.46 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.8 (3.11%) 2,300 60.03 0 0 25,700 28,200 23,200
09/07/2026 25,700 0.2 (0.78%) 400 10.28 0 0 25,500 28,000 23,000
08/07/2026 25,500 -0.2 (-0.78%) 100 2.55 0 0 25,700 28,200 23,200
07/07/2026 25,700 -0.5 (-1.91%) 2,400 61.76 0 0 26,200 28,800 23,600
06/07/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/07/2026 26,200 -0.5 (-1.87%) 2,900 75.99 0 0 26,700 29,300 24,100
02/07/2026 26,700 -0.3 (-1.11%) 200 5.34 0 0 27,000 29,700 24,300
01/07/2026 27,000 0 (0%) 50 1.36 0 0 27,000 29,700 24,300
30/06/2026 27,000 0 (0%) 1,700 46.12 0 0 27,000 29,700 24,300
29/06/2026 27,000 1.4 (5.47%) 500 13.5 0 0 25,600 28,100 23,100
26/06/2026 25,600 0.1 (0.39%) 2,300 59.03 0 0 25,500 28,000 23,000
25/06/2026 25,500 -1 (-3.77%) 1,700 43.55 0 0 26,500 29,100 23,900
24/06/2026 26,500 0 (0%) 800 21.2 0 0 26,500 29,100 23,900
23/06/2026 26,500 -0.2 (-0.75%) 101 2.68 0 0 26,700 29,300 24,100
22/06/2026 26,700 0.3 (1.14%) 3,900 104.09 0 0 26,400 29,000 23,800
19/06/2026 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,900 23,700
18/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
17/06/2026 26,300 0.3 (1.15%) 600 15.78 0 0 26,000 28,600 23,400
16/06/2026 26,000 0.1 (0.39%) 3,009 78.51 0 0 25,900 28,400 23,400
15/06/2026 25,900 -0.5 (-1.89%) 900 23.14 0 0 26,400 29,000 23,800
12/06/2026 26,400 0.4 (1.54%) 909 23.99 0 0 26,000 28,600 23,400
11/06/2026 26,000 -0.5 (-1.89%) 600 15.65 0 0 26,500 29,100 23,900
10/06/2026 26,500 0.2 (0.76%) 216 5.69 0 0 26,300 28,900 23,700
09/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/06/2026 26,300 0.1 (0.38%) 659 17.34 0 0 26,200 28,800 23,600
05/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
02/06/2026 26,200 0.3 (1.16%) 1,600 42.02 0 0 25,900 28,400 23,400
01/06/2026 25,900 0.4 (1.57%) 583 15.05 0 0 25,500 28,000 23,000
29/05/2026 25,500 0 (0%) 2,600 66.35 0 0 25,500 28,000 23,000
28/05/2026 25,500 -0.5 (-1.92%) 1,100 28.41 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 410 10.66 0 0 26,000 28,600 23,400
26/05/2026 26,000 -0.3 (-1.14%) 1,001 25.78 0 0 26,300 28,900 23,700
25/05/2026 26,300 0 (0%) 8 0.21 0 0 26,300 28,900 23,700
22/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
21/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
20/05/2026 26,300 -0.1 (-0.38%) 510 13.39 0 0 26,400 29,000 23,800
19/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 29,000 23,800
18/05/2026 26,400 0.4 (1.54%) 4,000 101.69 0 0 26,000 28,600 23,400
15/05/2026 26,000 -1.5 (-5.45%) 2,000 52 0 0 27,500 30,200 24,800
14/05/2026 27,500 2 (7.84%) 100 2.75 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 1 0.03 0 0 25,500 28,000 23,000
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
11/05/2026 25,500 -0.9 (-3.41%) 7,000 181.4 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 1,201 30.57 0 0 26,500 29,100 23,900
07/05/2026 26,500 0 (0%) 1,900 50.35 0 0 26,500 29,100 23,900
06/05/2026 26,500 -0.4 (-1.49%) 5,800 153.7 0 0 26,900 29,500 24,300
05/05/2026 26,900 -0.1 (-0.37%) 2,000 53.9 0 0 27,000 29,700 24,300
04/05/2026 27,000 0.5 (1.89%) 700 18.88 0 0 26,500 29,100 23,900
29/04/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/04/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
24/04/2026 26,500 0.3 (1.15%) 2,300 60.29 0 0 26,200 28,800 23,600
23/04/2026 26,200 -1 (-3.68%) 1,931 50.63 0 0 27,200 29,900 24,500
22/04/2026 27,200 -0.2 (-0.73%) 470 12.85 0 0 27,400 30,100 24,700
21/04/2026 27,400 1.5 (5.79%) 8,801 247. 0 0 25,900 28,400 23,400
20/04/2026 25,900 0 (0%) 800 20.76 0 0 25,900 28,400 23,400
17/04/2026 25,900 1.4 (5.71%) 4,000 101.52 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 500 12.25 0 0 24,500 26,900 22,100
15/04/2026 24,500 0.7 (2.94%) 800 19.12 0 0 23,800 26,100 21,500
14/04/2026 23,800 0 (0%) 400 9.52 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/04/2026 23,800 -0.5 (-2.06%) 2,300 53.93 0 0 24,300 26,700 21,900
09/04/2026 24,300 -0.2 (-0.82%) 200 4.88 0 0 24,500 26,900 22,100
08/04/2026 24,500 -0.1 (-0.41%) 700 17.15 0 0 24,600 27,000 22,200
07/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/04/2026 24,600 -0.1 (-0.4%) 2,500 60.14 0 0 24,700 27,100 22,300
03/04/2026 24,700 0.1 (0.41%) 3,200 77.84 0 0 24,600 27,000 22,200
02/04/2026 24,600 -0.3 (-1.2%) 6,320 155.25 0 0 24,900 27,300 22,500
01/04/2026 24,900 -0.1 (-0.4%) 2,700 66.61 0 0 25,000 27,500 22,500
31/03/2026 25,000 -0.2 (-0.79%) 4,400 108.35 0 0 25,200 27,700 22,700
30/03/2026 25,200 0.7 (2.86%) 7,516 183.83 0 0 24,500 26,900 22,100
27/03/2026 24,500 0.2 (0.82%) 69,505 1,701. 0 0 24,300 26,700 21,900
26/03/2026 24,300 -1.6 (-6.18%) 10,601 259.83 0 0 25,900 28,400 23,400
25/03/2026 25,900 -0.1 (-0.38%) 24,460 605.26 0 0 26,000 28,600 23,400
24/03/2026 26,000 -2.8 (-9.72%) 1,100 28.85 0 0 28,800 31,600 26,000
23/03/2026 28,800 0 (0%) 1 0.03 0 0 28,800 31,600 26,000
20/03/2026 28,800 1.8 (6.67%) 36,519 898.88 0 0 27,000 29,700 24,300
19/03/2026 27,000 -3 (-10%) 1,303 35.19 0 0 30,000 33,000 27,000
18/03/2026 30,000 2 (7.14%) 502 15.06 0 0 28,000 30,800 25,200
17/03/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
16/03/2026 28,000 -0.6 (-2.1%) 171 4.91 0 0 28,600 31,400 25,800
13/03/2026 28,600 0 (0%) 1 0.03 0 0 28,600 31,400 25,800
12/03/2026 28,600 1.6 (5.93%) 201 5.59 0 0 27,000 29,700 24,300
11/03/2026 27,000 1 (3.85%) 301 7.95 0 0 26,000 28,600 23,400
10/03/2026 26,000 1.5 (6.12%) 200 5.1 0 0 24,500 26,900 22,100
09/03/2026 24,500 -2.6 (-9.59%) 11,200 279.5 0 0 27,100 29,800 24,400
06/03/2026 27,100 0.2 (0.74%) 4,100 111.31 0 0 26,900 29,500 24,300
05/03/2026 26,900 -1 (-3.58%) 1,400 37.21 0 0 27,900 30,600 25,200
04/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
03/03/2026 27,900 1.8 (6.9%) 101 2.82 0 0 26,100 28,700 23,500
02/03/2026 26,100 0.1 (0.38%) 2,050 53.5 0 0 26,000 28,600 23,400
27/02/2026 26,000 -2.6 (-9.09%) 30,700 798.2 0 0 28,600 31,400 25,800
26/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
25/02/2026 28,600 2.6 (10%) 4,300 112.06 0 0 26,000 28,600 23,400
24/02/2026 26,000 -0.4 (-1.52%) 1,708 44.46 0 0 26,400 29,000 23,800
23/02/2026 26,400 -0.4 (-1.49%) 8,600 226.98 0 0 26,800 29,400 24,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh