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
14/09/2026 25,100 -0.4 (-1.57%) 1,465 36.97 0 0 25,500 29,300 21,700
11/09/2026 25,300 0 (0%) 400 10.2 0 0 25,300 29,000 21,600
10/09/2026 25,200 0 (0%) 3,807 96.15 0 0 25,200 28,900 21,500
09/09/2026 25,200 0 (0%) 2,000 50.4 0 0 25,200 28,900 21,500
08/09/2026 25,800 0.4 (1.57%) 1,500 37.78 0 0 25,400 29,200 21,600
07/09/2026 25,900 0.2 (0.78%) 1,709 43.37 40,000 876 25,700 29,500 21,900
04/09/2026 26,000 0.1 (0.39%) 1,502 38.54 0 0 25,900 29,700 22,100
03/09/2026 25,900 0.5 (1.97%) 794 20.55 0 0 25,400 29,200 21,600
28/08/2026 25,400 0 (0%) 5 0.13 0 0 25,400 29,200 21,600
27/08/2026 25,800 0 (0%) 6,402 162.83 0 0 25,800 29,600 22,000
26/08/2026 25,800 0 (0%) 406 10.48 0 0 25,800 29,600 22,000
25/08/2026 25,800 0 (0%) 1,200 30.9 0 0 25,800 29,600 22,000
24/08/2026 25,800 0.6 (2.38%) 100 2.58 0 0 25,200 28,900 21,500
21/08/2026 25,000 -0.6 (-2.34%) 9,315 234.92 0 0 25,600 29,400 21,800
20/08/2026 25,800 0.3 (1.18%) 1,401 35.81 0 0 25,500 29,300 21,700
19/08/2026 25,500 -0.1 (-0.39%) 8,100 206.55 0 0 25,600 29,400 21,800
18/08/2026 25,700 0 (0%) 4,103 105.1 0 0 25,700 29,500 21,900
17/08/2026 25,700 0 (0%) 2,000 51.4 0 0 25,700 29,500 21,900
14/08/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/08/2026 25,500 -0.5 (-1.92%) 4,805 123.35 0 0 26,000 29,900 22,100
12/08/2026 25,900 -0.1 (-0.38%) 1,000 25.96 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 1,300 33.81 0 0 26,000 29,900 22,100
10/08/2026 26,000 0.1 (0.39%) 5,825 151.28 0 0 25,900 29,700 22,100
07/08/2026 25,900 0.2 (0.78%) 3,800 98.46 0 0 25,700 29,500 21,900
06/08/2026 26,000 -0.1 (-0.38%) 1,600 41.06 0 0 26,100 30,000 22,200
05/08/2026 26,000 -0.1 (-0.38%) 3,904 101.69 0 0 26,100 30,000 22,200
04/08/2026 26,000 -0.5 (-1.89%) 1,800 46.94 0 0 26,500 30,400 22,600
03/08/2026 26,400 0 (0%) 1,423 37.69 0 0 26,400 30,300 22,500
31/07/2026 26,400 -0.1 (-0.38%) 100 2.64 0 0 26,500 30,400 22,600
30/07/2026 26,400 -0.1 (-0.38%) 3,800 100.84 0 0 26,500 30,400 22,600
29/07/2026 26,500 0 (0%) 1,243 32.89 0 0 26,500 30,400 22,600
28/07/2026 26,500 0 (0%) 6 0.16 0 0 26,500 30,400 22,600
27/07/2026 26,500 0 (0%) 300 7.95 0 0 26,500 30,400 22,600
24/07/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
23/07/2026 26,700 0 (0%) 4,600 121.98 0 0 26,700 30,700 22,700
22/07/2026 26,700 -0.1 (-0.37%) 500 13.35 0 0 26,800 30,800 22,800
21/07/2026 26,700 0.1 (0.38%) 405 10.83 0 0 26,600 30,500 22,700
20/07/2026 26,500 -1 (-3.64%) 2,900 77.26 0 0 27,500 31,600 23,400
17/07/2026 27,500 0.2 (0.73%) 200 5.5 0 0 27,300 31,300 23,300
16/07/2026 27,000 -0.5 (-1.82%) 2,001 54.68 0 0 27,500 31,600 23,400
15/07/2026 27,500 -0.1 (-0.36%) 1,000 27.5 0 0 27,600 31,700 23,500
14/07/2026 27,600 0 (0%) 1,206 33.27 0 0 27,600 31,700 23,500
13/07/2026 27,600 0 (0%) 2,200 60.66 0 0 27,600 31,700 23,500
10/07/2026 27,700 0.1 (0.36%) 1,134 31.33 0 0 27,600 31,700 23,500
09/07/2026 27,900 -0.2 (-0.71%) 1,600 44.23 0 0 28,100 32,300 23,900
08/07/2026 27,600 0.1 (0.36%) 500 14.04 0 0 27,500 31,600 23,400
07/07/2026 28,000 0 (0%) 1,602 44.13 0 0 28,000 32,200 23,800
06/07/2026 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
03/07/2026 28,000 0 (0%) 300 8.4 0 0 28,000 32,200 23,800
02/07/2026 27,900 -0.2 (-0.71%) 5,900 165.19 0 0 28,100 32,300 23,900
01/07/2026 28,000 -0.4 (-1.41%) 2,600 73.09 0 0 28,400 32,600 24,200
30/06/2026 28,400 -0.1 (-0.35%) 1,101 31.25 0 0 28,500 32,700 24,300
29/06/2026 28,500 -0.5 (-1.72%) 700 19.95 0 0 29,000 33,300 24,700
26/06/2026 29,000 0.8 (2.84%) 418 12.1 0 0 28,200 32,400 24,000
25/06/2026 28,300 0.3 (1.07%) 2,350 66.31 0 0 28,000 32,200 23,800
24/06/2026 28,000 0 (0%) 600 16.81 0 0 28,000 32,200 23,800
23/06/2026 28,100 0.1 (0.36%) 2,000 56.01 0 0 28,000 32,200 23,800
22/06/2026 28,200 0.2 (0.71%) 3,706 103.81 0 0 28,000 32,200 23,800
19/06/2026 28,100 0.1 (0.36%) 1,500 42.03 0 0 28,000 32,200 23,800
18/06/2026 27,900 -0.3 (-1.06%) 4,000 111.8 0 0 28,200 32,400 24,000
17/06/2026 28,200 0.3 (1.08%) 1,208 34.07 0 0 27,900 32,000 23,800
16/06/2026 28,500 1 (3.64%) 3,700 103.11 0 0 27,500 31,600 23,400
15/06/2026 29,000 0.6 (2.11%) 4,126 113.64 0 0 28,400 32,600 24,200
12/06/2026 28,400 -0.8 (-2.74%) 3,611 102.5 0 0 29,200 33,500 24,900
11/06/2026 29,200 0.7 (2.46%) 200 5.84 0 0 28,500 32,700 24,300
10/06/2026 28,800 -0.2 (-0.69%) 1,501 42.8 0 0 29,000 33,300 24,700
09/06/2026 29,200 0 (0%) 403 11.69 0 0 29,200 33,500 24,900
08/06/2026 29,000 0.3 (1.05%) 701 20.47 0 0 28,700 33,000 24,400
05/06/2026 29,100 -0.1 (-0.34%) 3,608 103.37 0 0 29,200 33,500 24,900
04/06/2026 29,200 0.6 (2.1%) 100 2.92 0 0 28,600 32,800 24,400
03/06/2026 28,600 0 (0%) 500 14.3 0 0 28,600 32,800 24,400
02/06/2026 28,500 -0.1 (-0.35%) 3,100 88.7 0 0 28,600 32,800 24,400
01/06/2026 28,500 -0.5 (-1.72%) 2,820 80.67 0 0 29,000 33,300 24,700
29/05/2026 29,000 -0.1 (-0.34%) 800 23.2 0 0 29,100 33,400 24,800
28/05/2026 29,400 -0.1 (-0.34%) 440 12.82 0 0 29,500 33,900 25,100
27/05/2026 29,500 0 (0%) 5,900 174.05 0 0 29,500 33,900 25,100
26/05/2026 29,500 -0.3 (-1.01%) 2,133 62.83 0 0 29,800 34,200 25,400
25/05/2026 29,600 -0.2 (-0.67%) 600 17.86 0 0 29,800 34,200 25,400
22/05/2026 29,800 0.8 (2.76%) 9,000 267.78 0 0 29,000 33,300 24,700
21/05/2026 30,200 -0.3 (-0.98%) 13,507 408.24 0 0 30,500 35,000 26,000
20/05/2026 30,500 -0.1 (-0.33%) 7,812 238.1 0 0 30,600 35,100 26,100
19/05/2026 30,500 -0.2 (-0.65%) 4,191 128.3 0 0 30,700 35,300 26,100
18/05/2026 30,900 0 (0%) 2,900 88.96 0 0 30,900 35,500 26,300
15/05/2026 31,000 -0.1 (-0.32%) 10,110 312.35 0 0 31,100 35,700 26,500
14/05/2026 31,100 0.2 (0.65%) 1,118 34.8 0 0 30,900 35,500 26,300
13/05/2026 30,800 -0.3 (-0.96%) 22,172 685.19 0 0 31,100 35,700 26,500
12/05/2026 31,100 0.5 (1.63%) 892 27.71 0 0 30,600 35,100 26,100
11/05/2026 30,300 -0.5 (-1.62%) 2,472 75.53 0 0 30,800 35,400 26,200
08/05/2026 30,500 -0.8 (-2.56%) 6,205 191.11 0 0 31,300 35,900 26,700
07/05/2026 31,000 0.6 (1.97%) 2,717 85.15 0 0 30,400 34,900 25,900
06/05/2026 30,300 -0.3 (-0.98%) 3,005 91.49 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.3 (-0.97%) 5,418 166.02 0 0 31,000 35,600 26,400
04/05/2026 30,800 -0.2 (-0.65%) 4,000 123.98 0 0 31,000 35,600 26,400
29/04/2026 30,500 0.3 (0.99%) 1,431 44.41 0 0 30,200 34,700 25,700
28/04/2026 30,900 0 (0%) 7,800 235.19 0 0 30,900 35,500 26,300
24/04/2026 30,900 -0.1 (-0.32%) 6,100 188.51 0 0 31,000 35,600 26,400
23/04/2026 31,000 -0.5 (-1.59%) 1,401 43.45 0 0 31,500 36,200 26,800
22/04/2026 31,500 0.2 (0.64%) 1,617 50.92 0 0 31,300 35,900 26,700
21/04/2026 31,400 0.3 (0.96%) 3,801 118.93 0 0 31,100 35,700 26,500
20/04/2026 31,600 0 (0%) 4,501 140.18 0 0 31,600 36,300 26,900
17/04/2026 31,500 -0.3 (-0.94%) 7,907 250.06 0 0 31,800 36,500 27,100
16/04/2026 31,600 -0.4 (-1.25%) 1,300 41.31 0 0 32,000 36,800 27,200
15/04/2026 31,900 -0.5 (-1.54%) 8,235 263.54 0 0 32,400 37,200 27,600
14/04/2026 32,400 0.8 (2.53%) 100 3.24 0 0 31,600 36,300 26,900
13/04/2026 31,800 -0.6 (-1.85%) 10,614 335.13 0 0 32,400 37,200 27,600
10/04/2026 32,300 0.5 (1.57%) 1,302 42.14 0 0 31,800 36,500 27,100
09/04/2026 32,400 -0.1 (-0.31%) 12,399 394.91 0 0 32,500 37,300 27,700
08/04/2026 32,600 -0.4 (-1.21%) 8,567 278.89 0 0 33,000 37,900 28,100
07/04/2026 33,000 0.5 (1.54%) 500 16.48 0 0 32,500 37,300 27,700
06/04/2026 32,200 -0.3 (-0.92%) 801 26.05 0 0 32,500 37,300 27,700
03/04/2026 32,200 -0.4 (-1.23%) 6,900 223.99 0 0 32,600 37,400 27,800
02/04/2026 32,500 -0.1 (-0.31%) 1,001 32.64 0 0 32,600 37,400 27,800
01/04/2026 32,900 0.4 (1.23%) 6,400 208.86 0 0 32,500 37,300 27,700
31/03/2026 32,100 0 (0%) 310 10.06 0 0 32,100 36,900 27,300
30/03/2026 32,100 0.1 (0.31%) 2,300 73.83 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 2,701 86.39 400,000 10,880 32,000 36,800 27,200
26/03/2026 32,000 -0.3 (-0.93%) 3,110 99.63 0 0 32,300 37,100 27,500
25/03/2026 32,200 -0.1 (-0.31%) 2,802 90.52 0 0 32,300 37,100 27,500
24/03/2026 32,300 0 (0%) 3,013 97.27 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1.1 (-3.32%) 5,844 188.57 0 0 33,100 38,000 28,200
20/03/2026 33,000 -0.4 (-1.2%) 5,613 185.76 0 0 33,400 38,400 28,400
19/03/2026 33,200 -0.4 (-1.19%) 7,308 243.96 0 0 33,600 38,600 28,600
18/03/2026 33,400 0.4 (1.21%) 3,301 111.01 0 0 33,000 37,900 28,100
17/03/2026 32,900 -0.1 (-0.3%) 24,141 796.4 0 0 33,000 37,900 28,100
16/03/2026 32,800 -0.6 (-1.8%) 5,107 168.72 0 0 33,400 38,400 28,400

Dữ liệu lịch sử - BSC

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