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
21/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,400 0.5 (2.18%) 200 4.69 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 -0.5 (-2.14%) 700 16.02 0 0 23,400 26,900 19,900
11/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/08/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
06/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
04/08/2026 23,400 0 (0%) 200 4.68 0 0 23,400 26,900 19,900
03/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
31/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
30/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
29/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/07/2026 23,400 2.9 (14.15%) 100 2.34 0 0 20,500 23,500 17,500
27/07/2026 20,500 0 (0%) 100 2.05 0 0 20,500 23,500 17,500
24/07/2026 20,600 -3.2 (-13.45%) 301 6.18 0 0 23,800 27,300 20,300
23/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/07/2026 23,800 3.1 (14.98%) 209 4.97 0 0 20,700 23,800 17,600
21/07/2026 21,000 -2.9 (-12.13%) 30,200 624.3 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 335 8.01 0 0 23,900 27,400 20,400
17/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/07/2026 23,900 2.5 (11.68%) 500 11.96 0 0 21,400 24,600 18,200
15/07/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/07/2026 24,900 0.9 (3.75%) 46,700 998.78 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 1 (4.35%) 101 2.43 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/07/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
30/06/2026 23,000 0 (0%) 35 0.81 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 215 4.95 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 113 2.64 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
23/06/2026 23,000 -2.3 (-9.09%) 100 2.3 0 0 25,300 29,000 21,600
22/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/06/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
18/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/06/2026 25,300 0 (0%) 40 0.87 0 0 25,300 29,000 21,600
16/06/2026 25,500 0 (0%) 300 7.6 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0.5 (1.89%) 200 5.4 0 0 26,500 30,400 22,600
29/05/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/05/2026 26,200 0 (0%) 400 10.48 0 0 26,200 30,100 22,300
26/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
25/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0.2 (0.77%) 500 13.09 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.3 (1.17%) 300 7.8 0 0 25,700 29,500 21,900
12/05/2026 26,000 1 (4%) 200 5.14 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
22/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/04/2026 25,000 -1.4 (-5.3%) 400 10 0 0 26,400 30,300 22,500
17/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
16/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
14/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
13/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
10/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/04/2026 26,400 -4.6 (-14.84%) 100 2.64 0 0 31,000 35,600 26,400
08/04/2026 31,000 3 (10.71%) 501 15.52 0 0 28,000 32,200 23,800
07/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/04/2026 28,000 0 (0%) 9 0.22 0 0 28,000 32,200 23,800
03/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/04/2026 28,000 0 (0%) 10 0.32 0 0 28,000 32,200 23,800
01/04/2026 28,000 1.5 (5.66%) 3,000 84 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 0 (0%) 405 10.75 0 0 26,500 30,400 22,600
27/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/03/2026 26,500 3.4 (14.72%) 100 2.65 0 0 23,100 26,500 19,700
24/03/2026 23,100 -4 (-14.76%) 5,200 120.13 0 0 27,100 31,100 23,100
23/03/2026 27,100 -4.7 (-14.78%) 2,200 59.62 0 0 31,800 36,500 27,100
20/03/2026 34,000 3.6 (11.84%) 5,201 173.36 150,000 3,900 30,400 34,900 25,900
19/03/2026 30,000 2.5 (9.09%) 301 9.15 0 0 27,500 31,600 23,400
18/03/2026 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
17/03/2026 27,500 3.5 (14.58%) 100 2.75 0 0 24,000 27,600 20,400
16/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/03/2026 24,000 -3.9 (-13.98%) 100 2.4 0 0 27,900 32,000 23,800
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
10/03/2026 27,900 3.5 (14.34%) 100 2.79 20,000 416 24,400 28,000 20,800
09/03/2026 24,400 -4.1 (-14.39%) 2,000 48.86 0 0 28,500 32,700 24,300
06/03/2026 28,500 0 (0%) 0 0 20,000 486 28,500 32,700 24,300
05/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/03/2026 28,500 0 (0%) 100 2.85 20,000 486 28,500 32,700 24,300
03/03/2026 28,500 3.5 (14.%) 101 2.88 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 209 5.24 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/02/2026 25,000 -4.4 (-14.97%) 300 7.5 0 0 29,400 33,800 25,000
24/02/2026 29,400 -5.1 (-14.78%) 3,409 100.27 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
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh