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
10/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
09/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
08/06/2026 21,600 -1.35 (-5.88%) 1,400 30.34 0 0 22,950 24,550 21,350
05/06/2026 22,950 0.35 (1.55%) 400 8.9 0 0 22,600 24,150 21,050
04/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
03/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
02/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
01/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
29/05/2026 22,600 1 (4.63%) 3,400 76.86 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.1 (0.47%) 3,000 64.8 0 0 21,500 23,000 20,000
27/05/2026 21,500 0.1 (0.47%) 1,100 23.78 0 0 21,400 22,850 19,950
26/05/2026 21,400 0 (0%) 5,100 109.51 0 0 21,400 22,850 19,950
25/05/2026 21,400 -1.55 (-6.75%) 3,700 82.37 0 0 22,950 24,550 21,350
22/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
21/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
20/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
19/05/2026 22,950 0 (0%) 3,200 73.42 0 0 22,950 24,550 21,350
18/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
15/05/2026 22,950 1.25 (5.76%) 100 2.3 0 0 21,700 23,200 20,200
14/05/2026 21,700 0 (0%) 6,000 130.14 0 0 21,700 23,200 20,200
13/05/2026 21,700 0 (0%) 4,100 89.04 0 0 21,700 23,200 20,200
12/05/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
11/05/2026 21,700 0 (0%) 900 19.53 0 0 21,700 23,200 20,200
08/05/2026 21,700 0 (0%) 1,000 21.7 0 0 21,700 23,200 20,200
07/05/2026 21,700 0 (0%) 100 2.17 0 0 21,700 23,200 20,200
06/05/2026 21,700 0 (0%) 4,200 91.14 0 0 21,700 23,200 20,200
05/05/2026 21,700 0.15 (0.7%) 4,200 91.14 0 0 21,550 23,050 20,050
04/05/2026 21,550 0 (0%) 2,000 43.1 0 0 21,550 23,050 20,050
29/04/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
28/04/2026 21,550 0 (0%) 3,700 79.71 0 0 21,550 23,050 20,050
24/04/2026 21,550 -0.45 (-2.05%) 600 12.93 0 0 22,000 23,500 20,500
23/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
22/04/2026 22,000 0 (0%) 2,000 44 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.5 (-2.22%) 800 17.6 0 0 22,500 24,050 20,950
20/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
17/04/2026 22,500 0 (0%) 1,200 27 0 0 22,500 24,050 20,950
16/04/2026 22,500 -0.65 (-2.81%) 7,900 172.81 0 0 23,150 24,750 21,550
15/04/2026 23,150 1.15 (5.23%) 100 2.32 0 0 22,000 23,500 20,500
14/04/2026 22,000 0 (0%) 200 4.5 0 0 22,000 23,500 20,500
13/04/2026 22,000 -0.5 (-2.22%) 1,400 30.8 0 0 22,500 24,050 20,950
10/04/2026 22,500 -0.5 (-2.17%) 100 2.25 0 0 23,000 24,600 21,400
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
08/04/2026 23,000 1 (4.55%) 300 6.7 0 0 22,000 23,500 20,500
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
06/04/2026 22,000 -0.3 (-1.35%) 1,300 28.6 0 0 22,300 23,850 20,750
03/04/2026 22,300 -0.1 (-0.45%) 500 11.16 0 0 22,400 23,950 20,850
02/04/2026 22,400 0 (0%) 400 8.72 0 0 22,400 23,950 20,850
01/04/2026 22,400 -0.3 (-1.32%) 2,600 58.21 0 0 22,700 24,250 21,150
31/03/2026 22,700 0 (0%) 1,400 31.81 0 0 22,700 24,250 21,150
30/03/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
27/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
26/03/2026 22,500 -0.15 (-0.66%) 100 2.25 0 0 22,650 24,200 21,100
25/03/2026 22,650 0.75 (3.42%) 100 2.27 0 0 21,900 23,400 20,400
24/03/2026 21,900 -1.6 (-6.81%) 200 4.48 0 0 23,500 25,100 21,900
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
20/03/2026 23,500 1.1 (4.91%) 1,600 36.58 0 0 22,400 23,950 20,850
19/03/2026 22,400 -0.1 (-0.44%) 400 8.96 0 0 22,500 24,050 20,950
18/03/2026 22,500 0.5 (2.27%) 300 6.75 0 0 22,000 23,500 20,500
17/03/2026 22,000 -0.5 (-2.22%) 1,600 35.51 0 0 22,500 24,050 20,950
16/03/2026 22,500 0 (0%) 100 2.25 0 0 22,500 24,050 20,950
13/03/2026 22,500 0.25 (1.12%) 7,500 168.49 0 0 22,250 23,800 20,700
12/03/2026 22,250 -0.05 (-0.22%) 2,500 55.63 0 0 22,300 23,850 20,750
11/03/2026 22,300 -0.2 (-0.89%) 1,200 26.8 0 0 22,500 24,050 20,950
10/03/2026 22,500 0.8 (3.69%) 900 19.61 0 0 21,700 23,200 20,200
09/03/2026 21,700 -1.1 (-4.82%) 21,900 468.09 0 0 22,800 24,350 21,250
06/03/2026 22,800 0 (0%) 1,400 31.92 0 0 22,800 24,350 21,250
05/03/2026 22,800 0.85 (3.87%) 100 2.28 0 0 21,950 23,450 20,450
04/03/2026 21,950 -0.05 (-0.23%) 6,900 149.76 0 0 22,000 23,500 20,500
03/03/2026 22,000 -0.25 (-1.12%) 9,500 210.95 0 0 22,250 23,800 20,700
02/03/2026 22,250 -0.55 (-2.41%) 1,600 35.78 0 0 22,800 24,350 21,250
27/02/2026 22,800 0.5 (2.24%) 1,600 36.09 0 0 22,300 23,850 20,750
26/02/2026 22,300 -0.65 (-2.83%) 25,200 561.99 0 0 22,950 24,550 21,350
25/02/2026 22,950 -0.05 (-0.22%) 1,800 41.31 0 0 23,000 24,600 21,400
24/02/2026 23,000 -0.25 (-1.08%) 15,100 343.83 0 0 23,250 24,850 21,650
23/02/2026 23,250 0 (0%) 11,500 258.32 0 0 23,250 24,850 21,650
13/02/2026 23,250 0.4 (1.75%) 200 4.61 0 0 22,850 24,400 21,300
12/02/2026 22,850 -0.05 (-0.22%) 7,600 174.04 0 0 22,900 24,500 21,300
11/02/2026 22,900 -0.4 (-1.72%) 1,200 27.48 0 0 23,300 24,900 21,700
10/02/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
09/02/2026 23,300 -0.05 (-0.21%) 1,100 24.63 0 0 23,350 24,950 21,750
06/02/2026 23,350 0.05 (0.21%) 300 6.69 0 0 23,300 24,900 21,700
05/02/2026 23,300 -0.05 (-0.21%) 1,000 23.3 0 0 23,350 24,950 21,750
04/02/2026 23,350 0.15 (0.65%) 600 13.63 0 0 23,200 24,800 21,600
03/02/2026 23,200 0 (0%) 2,500 57.99 0 0 23,200 24,800 21,600
02/02/2026 23,200 -0.1 (-0.43%) 1,600 37.1 0 0 23,300 24,900 21,700
30/01/2026 23,300 -0.6 (-2.51%) 1,900 42.54 0 0 23,900 25,550 22,250
29/01/2026 23,900 1.5 (6.7%) 14,700 330.1 0 0 22,400 23,950 20,850
28/01/2026 22,400 -0.55 (-2.4%) 3,100 68.24 0 0 22,950 24,550 21,350
27/01/2026 22,950 1.3 (6.%) 1,200 26.5 0 0 21,650 23,150 20,150
26/01/2026 21,650 0 (0%) 6,900 149.6 0 0 21,650 23,150 20,150
23/01/2026 21,650 -0.35 (-1.59%) 2,600 57.38 0 0 22,000 23,500 20,500
22/01/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
21/01/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
20/01/2026 22,000 -1.35 (-5.78%) 5,300 117.79 0 0 23,350 24,950 21,750
19/01/2026 23,350 0 (0%) 0 0 0 0 23,350 24,950 21,750
16/01/2026 23,350 1.45 (6.62%) 10,800 237.14 0 0 21,900 23,400 20,400
15/01/2026 21,900 -0.1 (-0.45%) 3,600 78.94 0 0 22,000 23,500 20,500
14/01/2026 22,000 0.3 (1.38%) 12,000 262.99 0 0 21,700 23,200 20,200
13/01/2026 21,700 0.2 (0.93%) 12,900 278.68 0 0 21,500 23,000 20,000
12/01/2026 21,500 0 (0%) 3,100 66.49 0 0 21,500 23,000 20,000
09/01/2026 21,500 0 (0%) 2,000 43 0 0 21,500 23,000 20,000
08/01/2026 21,500 -0.35 (-1.6%) 13,800 297.24 0 0 21,850 23,350 20,350
07/01/2026 21,850 0.35 (1.63%) 9,500 204.25 0 0 21,500 23,000 20,000
06/01/2026 21,500 0 (0%) 2,700 58.05 0 0 21,500 23,000 20,000
05/01/2026 21,500 0 (0%) 12,200 264.55 0 0 21,500 23,000 20,000
31/12/2025 21,500 -0.5 (-2.27%) 3,800 83.25 0 0 22,000 23,500 20,500
30/12/2025 22,000 0.2 (0.92%) 400 8.56 0 0 21,800 23,300 20,300
29/12/2025 21,800 0.25 (1.16%) 800 17.32 0 0 21,550 23,050 20,050
26/12/2025 21,550 -0.3 (-1.37%) 2,700 58.52 0 0 21,850 23,350 20,350
25/12/2025 21,850 0 (0%) 1,200 26.01 0 0 21,850 23,350 20,350
24/12/2025 21,850 0.35 (1.63%) 5,400 116.44 0 0 21,500 23,000 20,000
23/12/2025 21,500 -0.4 (-1.83%) 7,500 161.61 0 0 21,900 23,400 20,400
22/12/2025 21,900 -0.05 (-0.23%) 1,500 32.9 0 0 21,950 23,450 20,450
19/12/2025 21,950 0.2 (0.92%) 100 2.2 0 0 21,750 23,250 20,250
18/12/2025 21,750 0.75 (3.57%) 1,100 23.82 0 0 21,000 22,450 19,550
17/12/2025 21,000 -0.65 (-3.%) 4,000 84.3 0 0 21,650 23,150 20,150
16/12/2025 21,650 0.55 (2.61%) 1,700 36.83 0 0 21,100 22,550 19,650
15/12/2025 21,100 -0.4 (-1.86%) 57,900 1,206.06 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.15 (-0.69%) 1,500 32.25 0 0 21,650 23,150 20,150
11/12/2025 21,650 0 (0%) 6,400 138.91 0 0 21,650 23,150 20,150
10/12/2025 21,650 -0.05 (-0.23%) 9,500 206.13 0 0 21,700 23,200 20,200

Dữ liệu lịch sử - BSC

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