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 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
09/06/2026 21,000 -0.6 (-2.78%) 700 14.69 0 0 21,600 23,100 20,100
08/06/2026 21,600 0.4 (1.89%) 300 6.38 0 0 21,200 22,650 19,750
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
03/06/2026 21,200 0 (0%) 3,600 76.32 0 0 21,200 22,650 19,750
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
01/06/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
26/05/2026 21,200 -0.6 (-2.75%) 1,600 34.08 0 0 21,800 23,300 20,300
25/05/2026 21,800 0 (0%) 800 17.35 0 0 21,800 23,300 20,300
22/05/2026 21,800 0.75 (3.56%) 400 8.72 0 0 21,050 22,500 19,600
21/05/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/05/2026 21,050 0.05 (0.24%) 600 12.86 0 0 21,000 22,450 19,550
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
18/05/2026 21,000 -1.1 (-4.98%) 5,600 118.06 0 0 22,100 23,600 20,600
15/05/2026 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
14/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
13/05/2026 22,000 0 (0%) 1,600 35.2 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.35 (1.62%) 100 2.2 0 0 21,650 23,150 20,150
11/05/2026 21,650 -0.05 (-0.23%) 400 8.66 0 0 21,700 23,200 20,200
08/05/2026 21,700 -0.3 (-1.36%) 700 15.2 0 0 22,000 23,500 20,500
07/05/2026 22,000 0.2 (0.92%) 3,800 83.53 0 0 21,800 23,300 20,300
06/05/2026 21,800 -0.2 (-0.91%) 1,500 32.77 0 0 22,000 23,500 20,500
05/05/2026 22,000 0 (0%) 1,300 28.72 0 0 22,000 23,500 20,500
04/05/2026 22,000 0 (0%) 700 15.57 0 0 22,000 23,500 20,500
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/04/2026 22,000 -1.1 (-4.76%) 2,500 54.92 0 0 23,100 24,700 21,500
24/04/2026 23,100 0 (0%) 200 4.62 0 0 23,100 24,700 21,500
23/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
22/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
21/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
20/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
17/04/2026 23,100 0.05 (0.22%) 2,800 64.68 0 0 23,050 24,650 21,450
16/04/2026 23,050 0.05 (0.22%) 7,500 172.88 0 0 23,000 24,600 21,400
15/04/2026 23,000 0 (0%) 5,900 134.98 0 0 23,000 24,600 21,400
14/04/2026 23,000 0.3 (1.32%) 11,300 259.9 0 0 22,700 24,250 21,150
13/04/2026 22,700 0.2 (0.89%) 500 11.24 0 0 22,500 24,050 20,950
10/04/2026 22,500 -0.1 (-0.44%) 3,300 74.27 0 0 22,600 24,150 21,050
09/04/2026 22,600 0.4 (1.8%) 800 17.8 0 0 22,200 23,750 20,650
08/04/2026 22,200 0.2 (0.91%) 600 13.31 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 (0%) 1,200 26.4 0 0 22,000 23,500 20,500
03/04/2026 22,000 -0.6 (-2.65%) 1,100 24.29 0 0 22,600 24,150 21,050
02/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,150 21,050
01/04/2026 22,600 0 (0%) 300 6.78 0 0 22,600 24,150 21,050
31/03/2026 22,600 0.55 (2.49%) 1,900 42.57 0 0 22,050 23,550 20,550
30/03/2026 22,050 -0.25 (-1.12%) 200 4.41 0 0 22,300 23,850 20,750
27/03/2026 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850
23/03/2026 22,400 0 (0%) 1,100 24.64 0 0 22,400 23,950 20,850
20/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
19/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
18/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/03/2026 22,400 0 (0%) 1,800 40.45 0 0 22,400 23,950 20,850
16/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
13/03/2026 22,400 0.1 (0.45%) 200 4.48 0 0 22,300 23,850 20,750
12/03/2026 22,300 0.3 (1.36%) 2,000 44.5 0 0 22,000 23,500 20,500
11/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
09/03/2026 22,000 -1 (-4.35%) 3,200 70.69 0 0 23,000 24,600 21,400
06/03/2026 23,000 0.3 (1.32%) 500 11.5 0 0 22,700 24,250 21,150
05/03/2026 22,700 -0.25 (-1.09%) 700 15.94 0 0 22,950 24,550 21,350
04/03/2026 22,950 -0.15 (-0.65%) 2,000 45.41 0 0 23,100 24,700 21,500
03/03/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.05 (0.22%) 1,500 34.64 0 0 23,050 24,650 21,450
27/02/2026 23,050 -0.05 (-0.22%) 5,000 113.92 0 0 23,100 24,700 21,500
26/02/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 24,350 21,250
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
24/02/2026 22,800 -0.1 (-0.44%) 2,700 61.93 0 0 22,900 24,500 21,300
23/02/2026 22,900 -0.1 (-0.43%) 1,300 29.87 0 0 23,000 24,600 21,400
13/02/2026 23,000 -0.4 (-1.71%) 1,500 35.11 0 0 23,400 25,000 21,800
12/02/2026 23,400 0.1 (0.43%) 1,100 25.32 0 0 23,300 24,900 21,700
11/02/2026 23,300 0.3 (1.3%) 1,400 32.02 0 0 23,000 24,600 21,400
10/02/2026 23,000 0 (0%) 8,500 196.15 0 0 23,000 24,600 21,400
09/02/2026 23,000 0.15 (0.66%) 1,100 25.4 0 0 22,850 24,400 21,300
06/02/2026 22,850 0.25 (1.11%) 100 2.29 0 0 22,600 24,150 21,050
05/02/2026 22,600 0.25 (1.12%) 1,300 29.13 0 0 22,350 23,900 20,800
04/02/2026 22,350 -0.45 (-1.97%) 4,400 98.88 0 0 22,800 24,350 21,250
03/02/2026 22,800 -0.55 (-2.36%) 7,000 160.84 0 0 23,350 24,950 21,750
02/02/2026 23,350 -1.65 (-6.6%) 10,100 235.33 0 0 25,000 26,750 23,250
30/01/2026 25,000 0.25 (1.01%) 9,000 221.14 0 0 24,750 26,450 23,050
29/01/2026 24,750 1.6 (6.91%) 15,000 360.48 0 0 23,150 24,750 21,550
28/01/2026 23,150 0 (0%) 900 20.83 0 0 23,150 24,750 21,550
27/01/2026 23,150 -0.05 (-0.22%) 1,700 39.43 0 0 23,200 24,800 21,600
26/01/2026 23,200 0.7 (3.11%) 8,000 186.89 0 0 22,500 24,050 20,950
23/01/2026 22,500 0.05 (0.22%) 500 11.27 0 0 22,450 24,000 20,900
22/01/2026 22,450 0 (0%) 1,400 31.43 0 0 22,450 24,000 20,900
21/01/2026 22,450 -0.05 (-0.22%) 3,200 71.88 0 0 22,500 24,050 20,950
20/01/2026 22,500 0 (0%) 2,300 51.75 0 0 22,500 24,050 20,950
19/01/2026 22,500 -0.3 (-1.32%) 26,800 603.95 0 0 22,800 24,350 21,250
16/01/2026 22,800 0.3 (1.33%) 5,900 133.3 0 0 22,500 24,050 20,950
15/01/2026 22,500 0 (0%) 3,500 78.75 0 0 22,500 24,050 20,950
14/01/2026 22,500 0 (0%) 9,600 216 0 0 22,500 24,050 20,950
13/01/2026 22,500 0.25 (1.12%) 3,800 85.52 0 0 22,250 23,800 20,700
12/01/2026 22,250 -0.75 (-3.26%) 13,800 311.78 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 600 13.94 0 0 23,000 24,600 21,400
08/01/2026 23,000 -0.6 (-2.54%) 5,900 136.19 0 0 23,600 25,250 21,950
07/01/2026 23,600 0.5 (2.16%) 4,300 101.26 0 0 23,100 24,700 21,500
06/01/2026 23,100 0.1 (0.43%) 3,100 72.38 0 0 23,000 24,600 21,400
05/01/2026 23,000 -0.3 (-1.29%) 2,500 58.22 0 0 23,300 24,900 21,700
31/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
30/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
29/12/2025 23,300 0.3 (1.3%) 1,100 25.59 0 0 23,000 24,600 21,400
26/12/2025 23,000 0.3 (1.32%) 3,600 82.54 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.6 (-2.58%) 1,100 25.24 0 0 23,300 24,900 21,700
24/12/2025 23,300 0.6 (2.64%) 200 4.6 0 0 22,700 24,250 21,150
23/12/2025 22,700 0 (0%) 700 15.96 0 0 22,700 24,250 21,150
22/12/2025 22,700 -0.1 (-0.44%) 4,000 91.67 0 0 22,800 24,350 21,250
19/12/2025 22,800 -0.3 (-1.3%) 2,200 50.39 0 0 23,100 24,700 21,500
18/12/2025 23,100 0 (0%) 600 13.85 0 0 23,100 24,700 21,500
17/12/2025 23,100 -0.2 (-0.86%) 2,400 55.54 0 0 23,300 24,900 21,700
16/12/2025 23,300 -0.05 (-0.21%) 900 20.96 0 0 23,350 24,950 21,750
15/12/2025 23,350 0 (0%) 600 14.01 0 0 23,350 24,950 21,750
12/12/2025 23,350 -0.05 (-0.21%) 2,000 46.86 0 0 23,400 25,000 21,800
11/12/2025 23,400 0.1 (0.43%) 1,700 39.82 0 0 23,300 24,900 21,700
10/12/2025 23,300 -0.2 (-0.85%) 1,000 23.41 0 0 23,500 25,100 21,900

Dữ liệu lịch sử - BSC

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