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
25/08/2026 27,000 -0.5 (-1.82%) 0 0 0 0 27,500 31,600 23,400
24/08/2026 27,000 0.5 (1.89%) 200 5.49 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/08/2026 26,500 -0.3 (-1.12%) 300 7.96 0 0 26,800 30,800 22,800
19/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
18/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
17/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
14/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
13/08/2026 26,800 0 (0%) 20 0.55 0 0 26,800 30,800 22,800
12/08/2026 26,800 0.8 (3.08%) 10,800 289.44 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 111 2.91 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/08/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
31/07/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
30/07/2026 25,500 0 (0%) 20 0.58 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
28/07/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
27/07/2026 25,500 0 (0%) 200 5.1 0 0 25,500 29,300 21,700
24/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/07/2026 25,500 1.5 (6.25%) 100 2.55 0 0 24,000 27,600 20,400
22/07/2026 24,000 -1.5 (-5.88%) 100 2.4 0 0 25,500 29,300 21,700
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/07/2026 25,500 0.3 (1.19%) 101 2.58 0 0 25,200 28,900 21,500
15/07/2026 25,200 0 (0%) 37 0.98 0 0 25,200 28,900 21,500
14/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
10/07/2026 33,500 2 (6.35%) 300 9.95 0 0 31,500 36,200 26,800
09/07/2026 31,500 0 (0%) 30 1.04 0 0 31,500 36,200 26,800
08/07/2026 33,100 2 (6.43%) 501 15.78 350 9.28 31,100 35,700 26,500
07/07/2026 31,500 1.5 (5%) 900 27.95 0 0 30,000 34,500 25,500
06/07/2026 30,000 0 (0%) 2 0.06 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 2 0.06 0 0 30,000 34,500 25,500
02/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/06/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
23/06/2026 30,000 -3 (-9.09%) 2,500 75 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 200 6.6 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/06/2026 33,000 0 (0%) 100 3.3 3,730 104.81 33,000 37,900 28,100
12/06/2026 33,000 0 (0%) 15 0.5 5,830 163.82 33,000 37,900 28,100
11/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/06/2026 33,000 0 (0%) 0 0 4,000 112.4 33,000 37,900 28,100
09/06/2026 33,000 0 (0%) 0 0 1,000 28.1 33,000 37,900 28,100
08/06/2026 33,000 -1.3 (-3.79%) 100 3.3 16,000 484 34,300 39,400 29,200
05/06/2026 34,300 0 (0%) 0 0 5,000 146 34,300 39,400 29,200
04/06/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/06/2026 34,500 1.5 (4.55%) 200 6.85 0 0 33,000 37,900 28,100
02/06/2026 33,000 -0.5 (-1.49%) 100 3.3 4,000 114 33,500 38,500 28,500
01/06/2026 33,500 0 (0%) 100 3.35 1,300 37.05 33,500 38,500 28,500
29/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
28/05/2026 34,000 0.5 (1.49%) 200 6.7 0 0 33,500 38,500 28,500
27/05/2026 33,500 0 (0%) 0 0 4,000 114 33,500 38,500 28,500
26/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/05/2026 33,500 0 (0%) 100 3.35 0 0 33,500 38,500 28,500
22/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
21/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
20/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
19/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
18/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/05/2026 33,500 0 (0%) 15 0.5 0 0 33,500 38,500 28,500
12/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/05/2026 33,500 0 (0%) 0 0 1,540 43.89 33,500 38,500 28,500
04/05/2026 33,500 0 (0%) 6 0.19 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 4 0.12 3,500 99.75 33,500 38,500 28,500
28/04/2026 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 39,100 28,900
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/04/2026 34,000 0 (0%) 99 3.65 0 0 34,000 39,100 28,900
22/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
21/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
20/04/2026 34,000 0.7 (2.1%) 700 23.8 0 0 33,300 38,200 28,400
17/04/2026 33,300 0 (0%) 0 0 1,100 31.24 33,300 38,200 28,400
16/04/2026 33,500 0.5 (1.52%) 400 13.3 0 0 33,000 37,900 28,100
15/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/04/2026 33,000 2.9 (9.63%) 200 6.6 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/04/2026 30,100 -3.2 (-9.61%) 1,000 30.1 0 0 33,300 38,200 28,400
06/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 38,200 28,400
03/04/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/04/2026 33,500 0.5 (1.52%) 300 10 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
31/03/2026 33,000 0.1 (0.3%) 202 6.67 0 0 32,900 37,800 28,000
30/03/2026 33,000 2 (6.45%) 800 26.35 0 0 31,000 35,600 26,400
27/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 0 0 3,740 98.74 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 30,000 -4 (-11.76%) 400 12.4 0 0 34,000 39,100 28,900
20/03/2026 34,000 -1.5 (-4.23%) 100 3.4 0 0 35,500 40,800 30,200
19/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
18/03/2026 35,500 2.5 (7.58%) 100 3.55 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0.1 (0.3%) 300 9.9 0 0 32,900 37,800 28,000
13/03/2026 33,000 1 (3.13%) 800 26.3 0 0 32,000 36,800 27,200
12/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000

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