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
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/09/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
18/09/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
17/09/2026 28,000 1.7 (6.46%) 300 8.06 0 0 26,300 28,900 23,700
16/09/2026 26,300 0.2 (0.77%) 100 2.63 0 0 26,100 28,700 23,500
15/09/2026 26,100 1.2 (4.82%) 110 2.87 0 0 24,900 27,300 22,500
14/09/2026 24,900 -0.4 (-1.58%) 200 4.98 0 0 25,300 27,800 22,800
11/09/2026 25,300 0 (0%) 300 7.61 0 0 25,300 27,800 22,800
10/09/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/09/2026 25,300 -0.2 (-0.78%) 100 2.53 0 0 25,500 28,000 23,000
08/09/2026 25,500 -0.5 (-1.92%) 1,400 35.86 0 0 26,000 28,600 23,400
07/09/2026 26,000 -1.8 (-6.47%) 3,601 92.03 0 0 27,800 30,500 25,100
04/09/2026 27,800 0 (0%) 92 2.37 0 0 27,800 30,500 25,100
03/09/2026 27,800 1.3 (4.91%) 100 2.78 0 0 26,500 29,100 23,900
28/08/2026 26,500 -0.3 (-1.12%) 400 10.7 0 0 26,800 29,400 24,200
27/08/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
26/08/2026 26,800 -1.6 (-5.63%) 200 5.37 0 0 28,400 31,200 25,600
25/08/2026 28,400 2.2 (8.4%) 134 3.81 0 0 26,200 28,800 23,600
24/08/2026 26,200 -0.8 (-2.96%) 200 5.24 0 0 27,000 29,700 24,300
21/08/2026 27,000 -2.1 (-7.22%) 820 21.81 0 0 29,100 32,000 26,200
20/08/2026 29,100 2.1 (7.78%) 100 2.91 0 0 27,000 29,700 24,300
19/08/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/08/2026 27,000 -1.4 (-4.93%) 3,400 90.18 0 0 28,400 31,200 25,600
17/08/2026 28,400 1.9 (7.17%) 1,100 29.59 0 0 26,500 29,100 23,900
14/08/2026 26,500 0 (0%) 600 16.37 0 0 26,500 29,100 23,900
13/08/2026 26,500 -1.5 (-5.36%) 901 24.14 0 0 28,000 30,800 25,200
12/08/2026 28,000 -2 (-6.67%) 2,170 58.95 0 0 30,000 33,000 27,000
11/08/2026 30,000 1.5 (5.26%) 600 17.24 0 0 28,500 31,300 25,700
10/08/2026 28,500 2.2 (8.37%) 102 2.9 0 0 26,300 28,900 23,700
07/08/2026 26,300 -2.1 (-7.39%) 700 18.74 0 0 28,400 31,200 25,600
06/08/2026 28,400 2 (7.58%) 105 2.97 0 0 26,400 29,000 23,800
05/08/2026 26,400 -0.4 (-1.49%) 800 21.39 0 0 26,800 29,400 24,200
04/08/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
03/08/2026 26,800 -0.2 (-0.74%) 5,900 157.23 0 0 27,000 29,700 24,300
31/07/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
30/07/2026 27,000 -1.9 (-6.57%) 200 5.4 0 0 28,900 31,700 26,100
29/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
28/07/2026 28,900 2 (7.43%) 100 2.89 0 0 26,900 29,500 24,300
27/07/2026 26,900 -2.1 (-7.24%) 200 5.44 0 0 29,000 31,900 26,100
24/07/2026 29,000 0.3 (1.05%) 300 8.7 0 0 28,700 31,500 25,900
23/07/2026 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
22/07/2026 28,700 -0.2 (-0.69%) 200 5.74 0 0 28,900 31,700 26,100
21/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
20/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
17/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
16/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
15/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
14/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
13/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
10/07/2026 28,900 0 (0%) 47 1.36 0 0 28,900 31,700 26,100
09/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
08/07/2026 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
07/07/2026 28,900 -0.1 (-0.34%) 4,300 115.85 0 0 29,000 31,900 26,100
06/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 2.5 (9.43%) 700 19.6 0 0 26,500 29,100 23,900
01/07/2026 26,500 -1.8 (-6.36%) 201 5.33 0 0 28,300 31,100 25,500
30/06/2026 28,300 0 (0%) 10 0.3 0 0 28,300 31,100 25,500
29/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
26/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
25/06/2026 28,300 0 (0%) 300 8.65 0 0 28,300 31,100 25,500
24/06/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
23/06/2026 28,300 0 (0%) 1 0.03 0 0 28,300 31,100 25,500
22/06/2026 28,300 0.4 (1.43%) 100 2.83 0 0 27,900 30,600 25,200
19/06/2026 27,900 0.8 (2.95%) 300 8.39 0 0 27,100 29,800 24,400
18/06/2026 27,100 -0.3 (-1.09%) 200 5.61 0 0 27,400 30,100 24,700
17/06/2026 27,400 -1.5 (-5.19%) 622 17.05 0 0 28,900 31,700 26,100
16/06/2026 28,900 -0.1 (-0.34%) 821 23.04 0 0 29,000 31,900 26,100
15/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
12/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
05/06/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 29,700 24,300
04/06/2026 27,000 -0.6 (-2.17%) 1,400 38.44 0 0 27,600 30,300 24,900
03/06/2026 27,600 -1.4 (-4.83%) 100 2.76 0 0 29,000 31,900 26,100
02/06/2026 29,000 0 (0%) 88 2.38 0 0 29,000 31,900 26,100
01/06/2026 29,000 0 (0%) 390 10.81 0 0 29,000 31,900 26,100
29/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
28/05/2026 29,000 -1 (-3.33%) 400 11.3 0 0 30,000 33,000 27,000
27/05/2026 30,000 1.5 (5.26%) 200 5.64 0 0 28,500 31,300 25,700
26/05/2026 28,500 -2 (-6.56%) 1,600 45.31 0 0 30,500 33,500 27,500
25/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
22/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
21/05/2026 30,500 2 (7.02%) 500 15.02 0 0 28,500 31,300 25,700
20/05/2026 28,500 -1.4 (-4.68%) 1,000 28.5 0 0 29,900 32,800 27,000
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/05/2026 29,900 0 (0%) 30 0.81 0 0 29,900 32,800 27,000
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
12/05/2026 29,900 1 (3.46%) 600 17.29 0 0 28,900 31,700 26,100
11/05/2026 28,900 -0.1 (-0.34%) 100 2.89 0 0 29,000 31,900 26,100
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/05/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
06/05/2026 29,000 -0.4 (-1.36%) 405 11.58 0 0 29,400 32,300 26,500
05/05/2026 29,400 0 (0%) 1,500 43.43 0 0 29,400 32,300 26,500
04/05/2026 29,400 0 (0%) 600 17.42 0 0 29,400 32,300 26,500
29/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
28/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
24/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
23/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
22/04/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
21/04/2026 29,400 1 (3.52%) 300 8.54 0 0 28,400 31,200 25,600
20/04/2026 28,400 -0.2 (-0.7%) 500 13.92 0 0 28,600 31,400 25,800
17/04/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
16/04/2026 28,600 0.1 (0.35%) 101 2.89 0 0 28,500 31,300 25,700
15/04/2026 28,500 1.4 (5.17%) 101 2.87 0 0 27,100 29,800 24,400
14/04/2026 27,100 -0.6 (-2.17%) 461 12.92 0 0 27,700 30,400 25,000
13/04/2026 27,700 0.1 (0.36%) 1,500 41.45 0 0 27,600 30,300 24,900
10/04/2026 27,600 -0.3 (-1.08%) 100 2.76 0 0 27,900 30,600 25,200
09/04/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
08/04/2026 27,900 0.4 (1.45%) 600 16.73 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.3 (1.1%) 600 15.58 0 0 27,200 29,900 24,500
06/04/2026 27,200 -0.3 (-1.09%) 224 6.08 0 0 27,500 30,200 24,800
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/04/2026 27,500 0.1 (0.36%) 100 2.75 0 0 27,400 30,100 24,700
01/04/2026 27,400 -0.1 (-0.36%) 300 7.79 0 0 27,500 30,200 24,800
31/03/2026 27,500 0 (0%) 5 0.14 0 0 27,500 30,200 24,800
30/03/2026 27,500 0 (0%) 27 0.74 0 0 27,500 30,200 24,800
27/03/2026 27,500 0 (0%) 413 11.36 0 0 27,500 30,200 24,800
26/03/2026 27,500 0 (0%) 400 11.12 0 0 27,500 30,200 24,800
25/03/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/03/2026 27,500 -0.5 (-1.79%) 205 5.72 0 0 28,000 30,800 25,200
23/03/2026 28,800 0 (0%) 5 0.14 0 0 28,800 31,600 26,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh