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
02/06/2026 23,800 0.05 (0.21%) 116,800 2,791.16 0 0 23,750 25,400 22,100
01/06/2026 23,750 0.05 (0.21%) 44,400 1,055.28 0 0 23,700 25,350 22,050
29/05/2026 23,700 0 (0%) 47,700 1,128.63 0 0 23,700 25,350 22,050
28/05/2026 23,700 0 (0%) 20,100 476.2 0 0 23,700 25,350 22,050
27/05/2026 23,700 0 (0%) 17,100 405.04 0 0 23,700 25,350 22,050
26/05/2026 23,700 0.1 (0.42%) 6,300 149.41 0 0 23,600 25,250 21,950
25/05/2026 23,600 -0.1 (-0.42%) 36,000 851.91 0 0 23,700 25,350 22,050
22/05/2026 23,700 0.1 (0.42%) 22,500 532.59 0 0 23,600 25,250 21,950
21/05/2026 23,600 0 (0%) 33,900 803.24 0 0 23,600 25,250 21,950
20/05/2026 23,600 -0.2 (-0.84%) 35,500 837.61 0 0 23,800 25,450 22,150
19/05/2026 23,800 -0.05 (-0.21%) 9,500 226.45 0 0 23,850 25,500 22,200
18/05/2026 23,850 -0.15 (-0.63%) 32,500 773.16 0 0 24,000 25,650 22,350
15/05/2026 24,000 -0.1 (-0.41%) 23,900 574.19 0 0 24,100 25,750 22,450
14/05/2026 24,100 0.3 (1.26%) 35,600 854.61 0 0 23,800 25,450 22,150
13/05/2026 23,800 0.1 (0.42%) 14,200 337.11 0 0 23,700 25,350 22,050
12/05/2026 23,700 0 (0%) 11,300 268.31 0 0 23,700 25,350 22,050
11/05/2026 23,700 -0.1 (-0.42%) 13,600 322.31 0 0 23,800 25,450 22,150
08/05/2026 23,800 0.2 (0.85%) 25,300 600.64 0 0 23,600 25,250 21,950
07/05/2026 23,600 -0.2 (-0.84%) 57,300 1,360.93 0 0 23,800 25,450 22,150
06/05/2026 23,800 0 (0%) 71,700 1,701.43 0 0 23,800 25,450 22,150
05/05/2026 23,800 -0.1 (-0.42%) 13,600 323.94 0 0 23,900 25,550 22,250
04/05/2026 23,900 -0.05 (-0.21%) 9,400 224.35 0 0 23,950 25,600 22,300
29/04/2026 23,950 0 (0%) 9,900 236.54 0 0 23,950 25,600 22,300
28/04/2026 23,950 -0.1 (-0.42%) 3,400 81.44 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 8,700 208.16 0 0 24,100 25,750 22,450
23/04/2026 24,100 0.05 (0.21%) 36,300 868.62 0 0 24,050 25,700 22,400
22/04/2026 24,050 -0.05 (-0.21%) 36,300 866.41 0 0 24,100 25,750 22,450
21/04/2026 24,100 -0.2 (-0.82%) 15,100 363.5 0 0 24,300 26,000 22,600
20/04/2026 24,300 0.4 (1.67%) 68,600 1,654.4 0 0 23,900 25,550 22,250
17/04/2026 23,900 0.1 (0.42%) 48,800 1,167.68 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.05 (-0.21%) 8,600 204.74 0 0 23,850 25,500 22,200
15/04/2026 23,850 0.1 (0.42%) 85,400 2,023.9 0 0 23,750 25,400 22,100
14/04/2026 23,750 -0.05 (-0.21%) 57,900 1,378.07 0 0 23,800 25,450 22,150
13/04/2026 23,800 -0.25 (-1.04%) 48,700 1,160.44 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 35,100 845.41 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.8 (-3.23%) 197,900 4,770.42 0 0 24,800 26,500 23,100
08/04/2026 24,800 0.5 (2.06%) 31,800 784.58 0 0 24,300 26,000 22,600
07/04/2026 24,300 -0.2 (-0.82%) 20,700 504.38 0 0 24,500 26,200 22,800
06/04/2026 24,500 -0.2 (-0.81%) 17,400 427.77 0 0 24,700 26,400 23,000
03/04/2026 24,700 -0.1 (-0.4%) 11,600 286.2 0 0 24,800 26,500 23,100
02/04/2026 24,800 0.2 (0.81%) 12,300 304.5 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.05 (0.2%) 34,100 841.67 0 0 24,550 26,250 22,850
31/03/2026 24,550 0.25 (1.03%) 13,000 317.5 0 0 24,300 26,000 22,600
30/03/2026 24,300 -0.25 (-1.02%) 53,800 1,311.98 0 0 24,550 26,250 22,850
27/03/2026 24,550 0.2 (0.82%) 36,600 894.52 0 0 24,350 26,050 22,650
26/03/2026 24,350 -0.15 (-0.61%) 38,800 943.36 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.3 (1.24%) 26,400 641.24 0 0 24,200 25,850 22,550
24/03/2026 24,200 0.35 (1.47%) 22,800 547.7 0 0 23,850 25,500 22,200
23/03/2026 23,850 -0.75 (-3.05%) 65,900 1,584.27 0 0 24,600 26,300 22,900
20/03/2026 24,600 0 (0%) 18,100 442.75 0 0 24,600 26,300 22,900
19/03/2026 24,600 -0.05 (-0.2%) 21,900 535.9 0 0 24,650 26,350 22,950
18/03/2026 24,650 -0.05 (-0.2%) 10,400 256.04 0 0 24,700 26,400 23,000
17/03/2026 24,700 0 (0%) 22,400 553.86 0 0 24,700 26,400 23,000
16/03/2026 24,700 0.15 (0.61%) 15,300 379.45 0 0 24,550 26,250 22,850
13/03/2026 24,550 -0.2 (-0.81%) 29,000 711.97 0 0 24,750 26,450 23,050
12/03/2026 24,750 0.15 (0.61%) 21,900 537.31 0 0 24,600 26,300 22,900
11/03/2026 24,600 0.25 (1.03%) 42,500 1,037.91 0 0 24,350 26,050 22,650
10/03/2026 24,350 0.5 (2.1%) 30,600 745.69 0 0 23,850 25,500 22,200
09/03/2026 23,850 -1.75 (-6.84%) 152,800 3,667.25 0 0 25,600 27,350 23,850
06/03/2026 25,600 -0.1 (-0.39%) 19,300 493.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0 (0%) 22,300 570.86 0 0 25,700 27,450 23,950
04/03/2026 25,700 -0.6 (-2.28%) 65,600 1,683.3 0 0 26,300 28,100 24,500
03/03/2026 26,300 0 (0%) 56,200 1,467.15 0 0 26,300 28,100 24,500
02/03/2026 26,300 -0.45 (-1.68%) 42,300 1,113.78 0 0 26,750 28,600 24,900
27/02/2026 26,750 0.9 (3.48%) 72,300 1,890.59 0 0 25,850 27,650 24,050
26/02/2026 25,850 -0.1 (-0.39%) 25,400 654.98 0 0 25,950 27,750 24,150
25/02/2026 25,950 0 (0%) 40,500 1,046.78 0 0 25,950 27,750 24,150
24/02/2026 25,950 0 (0%) 46,500 1,201.68 0 0 25,950 27,750 24,150
23/02/2026 25,950 0.05 (0.19%) 21,600 559.15 0 0 25,900 27,700 24,100
13/02/2026 25,900 0 (0%) 17,100 441.97 0 0 25,900 27,700 24,100
12/02/2026 25,900 0 (0%) 15,800 408.15 0 0 25,900 27,700 24,100
11/02/2026 25,900 0.2 (0.78%) 32,100 829.97 0 0 25,700 27,450 23,950
10/02/2026 25,700 -0.15 (-0.58%) 16,800 435.08 0 0 25,850 27,650 24,050
09/02/2026 25,850 0.05 (0.19%) 20,800 537.42 0 0 25,800 27,600 24,000
06/02/2026 25,800 -0.25 (-0.96%) 66,900 1,730.52 0 0 26,050 27,850 24,250
05/02/2026 26,050 -0.2 (-0.76%) 54,400 1,417.35 0 0 26,250 28,050 24,450
04/02/2026 26,250 -0.15 (-0.57%) 56,700 1,486.35 0 0 26,400 28,200 24,600
03/02/2026 26,400 -0.05 (-0.19%) 63,700 1,666.64 0 0 26,450 28,300 24,600
02/02/2026 26,450 -0.15 (-0.56%) 68,800 1,808.91 0 0 26,600 28,450 24,750
30/01/2026 26,600 0.7 (2.7%) 94,400 2,493.45 0 0 25,900 27,700 24,100
29/01/2026 25,900 0.4 (1.57%) 48,200 1,234.17 0 0 25,500 27,250 23,750
28/01/2026 25,500 -0.1 (-0.39%) 61,400 1,567.27 0 0 25,600 27,350 23,850
27/01/2026 25,600 0.3 (1.19%) 83,800 2,154.59 0 0 25,300 27,050 23,550
26/01/2026 25,300 -0.4 (-1.56%) 76,000 1,944.85 0 0 25,700 27,450 23,950
23/01/2026 25,700 -1.15 (-4.28%) 92,400 2,407.75 0 0 26,850 28,700 25,000
22/01/2026 26,850 -0.65 (-2.36%) 111,400 3,008.08 0 0 27,500 29,400 25,600
21/01/2026 27,500 0.1 (0.36%) 201,500 5,466.53 0 0 27,400 29,300 25,500
20/01/2026 27,400 1.75 (6.82%) 225,000 6,165 0 0 25,650 27,400 23,900
19/01/2026 25,650 1.65 (6.88%) 132,400 3,288.14 0 0 24,000 25,650 22,350
16/01/2026 24,000 0.2 (0.84%) 21,000 501.92 0 0 23,800 25,450 22,150
15/01/2026 23,800 -0.15 (-0.63%) 64,400 1,534.56 0 0 23,950 25,600 22,300
14/01/2026 23,950 -0.35 (-1.44%) 38,500 926.55 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.05 (-0.21%) 42,000 1,019.06 0 0 24,350 26,050 22,650
12/01/2026 24,350 0.9 (3.84%) 85,400 2,033.02 0 0 23,450 25,050 21,850
09/01/2026 23,450 0 (0%) 24,000 562.56 0 0 23,450 25,050 21,850
08/01/2026 23,450 0.1 (0.43%) 15,400 360.83 0 0 23,350 24,950 21,750
07/01/2026 23,350 0.1 (0.43%) 26,500 616.37 0 0 23,250 24,850 21,650
06/01/2026 23,250 -0.1 (-0.43%) 9,300 215.81 0 0 23,350 24,950 21,750
05/01/2026 23,350 -0.05 (-0.21%) 28,400 659.56 0 0 23,400 25,000 21,800
31/12/2025 23,400 0.1 (0.43%) 6,300 146.35 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 34,600 802.27 0 0 23,500 25,100 21,900
29/12/2025 23,500 0 (0%) 25,900 602.91 0 0 23,500 25,100 21,900
26/12/2025 23,500 0.2 (0.86%) 41,600 965.9 0 0 23,300 24,900 21,700
25/12/2025 23,300 -0.15 (-0.64%) 36,900 860.61 0 0 23,450 25,050 21,850
24/12/2025 23,450 -0.15 (-0.64%) 2,700 63.47 0 0 23,600 25,250 21,950
23/12/2025 23,600 0 (0%) 12,900 302.16 0 0 23,600 25,250 21,950
22/12/2025 23,600 0 (0%) 62,100 1,453.59 0 0 23,600 25,250 21,950
19/12/2025 23,600 0.05 (0.21%) 20,100 469.17 0 0 23,550 25,150 21,950
18/12/2025 23,550 0.05 (0.21%) 11,500 271.8 0 0 23,500 25,100 21,900
17/12/2025 23,500 -0.1 (-0.42%) 12,300 289.82 0 0 23,600 25,250 21,950
16/12/2025 23,600 0.1 (0.43%) 39,400 922.97 0 0 23,500 25,100 21,900
15/12/2025 23,500 -0.05 (-0.21%) 11,900 279.25 0 0 23,550 25,150 21,950
12/12/2025 23,550 -0.1 (-0.42%) 25,300 597.15 0 0 23,650 25,300 22,000
11/12/2025 23,650 0 (0%) 12,300 291.17 0 0 23,650 25,300 22,000
10/12/2025 23,650 -0.05 (-0.21%) 21,600 511.34 0 0 23,700 25,350 22,050
09/12/2025 23,700 -0.15 (-0.63%) 29,900 709.27 0 0 23,850 25,500 22,200
08/12/2025 23,850 -0.05 (-0.21%) 13,500 322.4 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.1 (-0.42%) 25,900 621.39 0 0 24,000 25,650 22,350
04/12/2025 24,000 -0.05 (-0.21%) 21,400 514.7 0 0 24,050 25,700 22,400
03/12/2025 24,050 0.05 (0.21%) 23,100 555.28 0 0 24,000 25,650 22,350
02/12/2025 24,000 -0.15 (-0.62%) 33,400 797.85 0 0 24,150 25,800 22,500

Dữ liệu lịch sử - BSC

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