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
24/07/2026 24,500 -0.8 (-3.16%) 2,500 62 0 0 25,300 29,000 21,600
23/07/2026 25,000 1 (4.17%) 700 17.7 0 0 24,000 27,600 20,400
22/07/2026 23,200 0.2 (0.87%) 1,501 36.08 11,979 234.79 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 -3 (-11.54%) 3,662 84.31 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 400 10.4 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 200 5.2 52,707 1,164.82 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/07/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
07/07/2026 26,000 -4 (-13.33%) 798 20.86 0 0 30,000 34,500 25,500
06/07/2026 30,000 1 (3.45%) 163 4.56 360,000 10,440 29,000 33,300 24,700
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/06/2026 29,000 0 (0%) 55 1.57 0 0 29,000 33,300 24,700
26/06/2026 29,000 2.2 (8.21%) 100 2.9 0 0 26,800 30,800 22,800
25/06/2026 26,700 1.8 (7.23%) 200 5.35 0 0 24,900 28,600 21,200
24/06/2026 23,800 -2.7 (-10.19%) 1,700 42.35 0 0 26,500 30,400 22,600
23/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/06/2026 26,500 -0.2 (-0.75%) 200 5.3 0 0 26,700 30,700 22,700
19/06/2026 26,700 0 (0%) 1,600 42.72 0 0 26,700 30,700 22,700
18/06/2026 26,700 0.2 (0.75%) 1,310 34.97 0 0 26,500 30,400 22,600
17/06/2026 26,500 0.2 (0.76%) 1,725 45.69 0 0 26,300 30,200 22,400
16/06/2026 26,500 0 (0%) 2,205 57.97 0 0 26,500 30,400 22,600
15/06/2026 26,500 -0.3 (-1.12%) 2,700 71.55 0 0 26,800 30,800 22,800
12/06/2026 26,500 0 (0%) 2,600 69.56 0 0 26,500 30,400 22,600
11/06/2026 26,500 -0.2 (-0.75%) 1,200 31.8 0 0 26,700 30,700 22,700
10/06/2026 28,000 1 (3.7%) 2,700 72.18 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%) 0 0 0 0 27,000 31,000 23,000
05/06/2026 27,000 0.5 (1.89%) 1,233 33.23 0 0 26,500 30,400 22,600
04/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/06/2026 26,500 -0.4 (-1.49%) 130 3.39 0 0 26,900 30,900 22,900
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/05/2026 26,900 0.4 (1.51%) 301 8.1 0 0 26,500 30,400 22,600
28/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
25/05/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
22/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/05/2026 26,500 -1.7 (-6.03%) 100 2.65 0 0 28,200 32,400 24,000
19/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
18/05/2026 28,200 0 (0%) 2 0.05 0 0 28,200 32,400 24,000
15/05/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
14/05/2026 28,200 0.1 (0.36%) 400 11.28 0 0 28,100 32,300 23,900
13/05/2026 26,200 0.2 (0.77%) 240 6.66 0 0 26,000 29,900 22,100
12/05/2026 26,000 -0.1 (-0.38%) 100 2.6 0 0 26,100 30,000 22,200
11/05/2026 26,100 0.1 (0.38%) 1,000 26.1 0 0 26,000 29,900 22,100
08/05/2026 25,900 -0.1 (-0.38%) 6,600 171.49 0 0 26,000 29,900 22,100
07/05/2026 25,900 0 (0%) 2,000 51.97 0 0 25,900 29,700 22,100
06/05/2026 26,000 -2.4 (-8.45%) 4,200 108.76 0 0 28,400 32,600 24,200
05/05/2026 28,400 1.9 (7.17%) 591 16.93 0 0 26,500 30,400 22,600
04/05/2026 26,500 0.3 (1.15%) 800 21.2 0 0 26,200 30,100 22,300
29/04/2026 26,700 0 (0%) 701 18.19 0 0 26,700 30,700 22,700
28/04/2026 26,500 0.8 (3.11%) 401 10.69 0 0 25,700 29,500 21,900
24/04/2026 25,600 0 (0%) 4,700 120.75 0 0 25,600 29,400 21,800
23/04/2026 25,600 -1.1 (-4.12%) 16,058 411.44 0 0 26,700 30,700 22,700
22/04/2026 26,800 -0.2 (-0.74%) 5,600 149.26 0 0 27,000 31,000 23,000
21/04/2026 27,000 -0.7 (-2.53%) 19,300 520.9 0 0 27,700 31,800 23,600
20/04/2026 27,000 -3 (-10%) 23,904 663.1 0 0 30,000 34,500 25,500
17/04/2026 30,000 -1 (-3.23%) 506 15.18 0 0 31,000 35,600 26,400
16/04/2026 31,000 2 (6.9%) 199 5.71 25,281 632.03 29,000 33,300 24,700
15/04/2026 29,000 -1.8 (-5.84%) 791 23.27 0 0 30,800 35,400 26,200
14/04/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/04/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/04/2026 31,000 0.9 (2.99%) 306 9.44 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 500 15.05 0 0 30,100 34,600 25,600
08/04/2026 30,000 3 (11.11%) 1,291 38.58 0 0 27,000 31,000 23,000
07/04/2026 27,000 -3 (-10%) 1,000 27.01 0 0 30,000 34,500 25,500
06/04/2026 30,000 -1 (-3.23%) 100 3 0 0 31,000 35,600 26,400
03/04/2026 31,000 -1 (-3.13%) 2,110 65.41 0 0 32,000 36,800 27,200
02/04/2026 32,000 1.3 (4.23%) 126 4.03 0 0 30,700 35,300 26,100
01/04/2026 30,200 -2.6 (-7.93%) 651 20.3 0 0 32,800 37,700 27,900
31/03/2026 32,800 0.8 (2.5%) 110 3.58 0 0 32,000 36,800 27,200
30/03/2026 32,000 0.1 (0.31%) 360,100 11,523.28 0 0 31,900 36,600 27,200
27/03/2026 32,000 1.1 (3.56%) 1,139 36.31 0 0 30,900 35,500 26,300
26/03/2026 32,900 2.5 (8.22%) 4,080 125.57 0 0 30,400 34,900 25,900
25/03/2026 31,000 -2.2 (-6.63%) 5,667 172. 0 0 33,200 38,100 28,300
24/03/2026 35,300 4.6 (14.98%) 12,300 408 0 0 30,700 35,300 26,100
23/03/2026 30,500 1.4 (4.81%) 4,100 125.8 0 0 29,100 33,400 24,800
20/03/2026 31,000 0.2 (0.65%) 300 8.72 0 0 30,800 35,400 26,200
19/03/2026 33,500 0 (0%) 300 9.25 0 0 33,500 38,500 28,500
18/03/2026 33,500 0.5 (1.52%) 100 3.35 0 0 33,000 37,900 28,100
17/03/2026 33,000 1 (3.13%) 116 3.83 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/03/2026 32,200 -1.3 (-3.88%) 3,000 95.9 0 0 33,500 38,500 28,500
12/03/2026 33,500 1.5 (4.69%) 112 3.73 0 0 32,000 36,800 27,200
11/03/2026 32,000 -0.7 (-2.14%) 700 22.4 0 0 32,700 37,600 27,800
10/03/2026 32,800 1.9 (6.15%) 3,000 98.2 0 0 30,900 35,500 26,300
09/03/2026 30,500 -2 (-6.15%) 7,100 219.48 0 0 32,500 37,300 27,700
06/03/2026 32,500 -0.1 (-0.31%) 4,699 153.23 0 0 32,600 37,400 27,800
05/03/2026 32,000 -1.4 (-4.19%) 2,968 96.67 0 0 33,400 38,400 28,400
04/03/2026 33,000 0.3 (0.92%) 2,901 96.88 0 0 32,700 37,600 27,800
03/03/2026 33,000 1.4 (4.43%) 800 26.15 0 0 31,600 36,300 26,900
02/03/2026 30,800 -3 (-8.88%) 829 26.02 0 0 33,800 38,800 28,800
27/02/2026 33,800 1.3 (4%) 100 3.38 0 0 32,500 37,300 27,700
26/02/2026 32,900 1.4 (4.44%) 2,900 94.15 0 0 31,500 36,200 26,800
25/02/2026 31,500 0.6 (1.94%) 100 3.15 0 0 30,900 35,500 26,300
24/02/2026 31,500 1.5 (5%) 9,100 281.05 0 0 30,000 34,500 25,500
23/02/2026 30,000 0.2 (0.67%) 1,000 30 0 0 29,800 34,200 25,400
13/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
12/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
11/02/2026 29,800 -0.7 (-2.3%) 700 20.86 0 0 30,500 35,000 26,000
10/02/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/02/2026 30,500 0 (0%) 264 8.94 0 0 30,500 35,000 26,000
06/02/2026 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
05/02/2026 30,500 -0.5 (-1.61%) 3,189 96.55 0 0 31,000 35,600 26,400
04/02/2026 31,000 0 (0%) 50 1.5 0 0 31,000 35,600 26,400
03/02/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
02/02/2026 30,000 0 (0%) 7,001 210.03 0 0 30,000 34,500 25,500
30/01/2026 29,600 -0.5 (-1.66%) 1,477 44.72 0 0 30,100 34,600 25,600
29/01/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
28/01/2026 30,500 0.5 (1.67%) 600 18.07 0 0 30,000 34,500 25,500
27/01/2026 30,000 -0.8 (-2.6%) 3,123 93.71 0 0 30,800 35,400 26,200
26/01/2026 30,200 0 (0%) 13,420 413.46 0 0 30,200 34,700 25,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh