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
25/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
24/09/2026 25,200 -2.8 (-10%) 4,600 116.03 0 0 28,000 32,200 23,800
23/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
18/09/2026 28,000 3.1 (12.45%) 100 2.8 0 0 24,900 28,600 21,200
17/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
15/09/2026 25,000 0 (0%) 700 17.45 0 0 25,000 28,700 21,300
14/09/2026 25,000 -1 (-3.85%) 14,400 360 0 0 26,000 29,900 22,100
11/09/2026 26,000 -0.3 (-1.14%) 300 7.8 0 0 26,300 30,200 22,400
10/09/2026 26,300 0 (0%) 1,000 26.3 0 0 26,300 30,200 22,400
09/09/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
08/09/2026 26,300 3.3 (14.35%) 100 2.63 0 0 23,000 26,400 19,600
07/09/2026 23,000 -3 (-11.54%) 1,200 27.6 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/08/2026 26,000 -0.8 (-2.99%) 200 5.2 0 0 26,800 30,800 22,800
24/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
21/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
20/08/2026 26,800 0 (0%) 0 0 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%) 0 0 0 0 26,800 30,800 22,800
12/08/2026 27,500 0.1 (0.36%) 200 5.35 0 0 27,400 31,500 23,300
11/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
10/08/2026 27,400 0 (0%) 44 1.21 0 0 27,400 31,500 23,300
07/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
06/08/2026 27,400 -2.2 (-7.43%) 100 2.74 0 0 29,600 34,000 25,200
05/08/2026 29,600 0 (0%) 20 0.55 0 0 29,600 34,000 25,200
04/08/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
03/08/2026 27,700 0.3 (1.09%) 200 5.92 0 0 27,400 31,500 23,300
31/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
30/07/2026 27,400 1.4 (5.38%) 104 2.85 0 0 26,000 29,900 22,100
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 1,023 26.6 0 0 26,000 29,900 22,100
27/07/2026 26,000 -0.8 (-2.99%) 100 2.6 0 0 26,800 30,800 22,800
24/07/2026 26,800 0 (0%) 2,000 53.6 0 0 26,800 30,800 22,800
23/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
22/07/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
21/07/2026 26,800 0 (0%) 10 0.25 0 0 26,800 30,800 22,800
20/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
17/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
16/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
15/07/2026 26,600 0.3 (1.14%) 400 10.71 0 0 26,300 30,200 22,400
14/07/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
13/07/2026 26,000 -1.5 (-5.45%) 8,500 223.84 0 0 27,500 31,600 23,400
10/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
09/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
08/07/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 31,600 23,400
07/07/2026 27,000 -0.8 (-2.88%) 1,200 32.94 0 0 27,800 31,900 23,700
06/07/2026 27,900 -2.1 (-7.%) 300 8.35 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 0 0 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%) 3 0.09 0 0 30,000 34,500 25,500
29/06/2026 30,600 3.4 (12.5%) 8,500 254.7 0 0 27,200 31,200 23,200
26/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
25/06/2026 27,100 -0.8 (-2.87%) 8,901 242.02 0 0 27,900 32,000 23,800
24/06/2026 27,900 0 (0%) 100 2.79 0 0 27,900 32,000 23,800
23/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
22/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
19/06/2026 28,700 -0.2 (-0.69%) 200 5.58 0 0 28,900 33,200 24,600
18/06/2026 28,900 2 (7.43%) 101 2.92 0 0 26,900 30,900 22,900
17/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/06/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/06/2026 26,700 -0.6 (-2.2%) 1,800 48.39 0 0 27,300 31,300 23,300
11/06/2026 29,000 2 (7.41%) 600 16.4 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 800 21.63 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 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 (0%) 0 0 0 0 27,000 31,000 23,000
29/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/05/2026 27,000 -1.8 (-6.25%) 501 13.53 0 0 28,800 33,100 24,500
18/05/2026 28,800 0 (0%) 1 0.03 0 0 28,800 33,100 24,500
15/05/2026 28,800 1.8 (6.67%) 200 5.76 0 0 27,000 31,000 23,000
14/05/2026 29,800 3 (11.19%) 900 24.34 0 0 26,800 30,800 22,800
13/05/2026 26,700 0.1 (0.38%) 1,700 45.54 0 0 26,600 30,500 22,700
12/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
11/05/2026 26,600 -1.5 (-5.34%) 400 10.64 0 0 28,100 32,300 23,900
08/05/2026 28,100 1 (3.69%) 201 5.65 0 0 27,100 31,100 23,100
07/05/2026 30,000 3.1 (11.52%) 700 18.96 0 0 26,900 30,900 22,900
06/05/2026 26,900 0.1 (0.37%) 100 2.69 0 0 26,800 30,800 22,800
05/05/2026 26,600 -0.2 (-0.75%) 1,427 38.2 0 0 26,800 30,800 22,800
04/05/2026 26,800 0 (0%) 32 0.86 0 0 26,800 30,800 22,800
29/04/2026 26,800 0 (0%) 100 2.71 0 0 26,800 30,800 22,800
28/04/2026 26,800 -0.4 (-1.47%) 1,100 29.51 0 0 27,200 31,200 23,200
24/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
23/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
22/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
21/04/2026 27,200 -0.6 (-2.16%) 1,000 27.2 0 0 27,800 31,900 23,700
20/04/2026 27,800 -0.1 (-0.36%) 401 11.15 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
16/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
15/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
14/04/2026 28,000 0.5 (1.82%) 1,430 39.88 0 0 27,500 31,600 23,400
13/04/2026 27,500 -0.5 (-1.79%) 2,200 60.5 0 0 28,000 32,200 23,800
10/04/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
09/04/2026 28,000 0.1 (0.36%) 510 14.28 0 0 27,900 32,000 23,800
08/04/2026 28,000 0.5 (1.82%) 1,523 42.54 0 0 27,500 31,600 23,400
07/04/2026 27,500 -0.4 (-1.43%) 800 22 0 0 27,900 32,000 23,800
06/04/2026 27,900 -0.1 (-0.36%) 500 13.95 0 0 28,000 32,200 23,800
03/04/2026 28,000 -0.1 (-0.36%) 1,000 28 0 0 28,100 32,300 23,900
02/04/2026 28,100 -0.2 (-0.71%) 1,700 47.7 0 0 28,300 32,500 24,100
01/04/2026 28,200 0.2 (0.71%) 2,000 56.5 0 0 28,000 32,200 23,800
31/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
30/03/2026 28,000 -0.3 (-1.06%) 4,000 112 0 0 28,300 32,500 24,100
27/03/2026 28,500 0.2 (0.71%) 2,000 56.5 0 0 28,300 32,500 24,100
26/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/03/2026 28,300 0 (0%) 500 14.15 0 0 28,300 32,500 24,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh