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
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 4,010 96.24 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
12/08/2026 24,000 -1 (-4%) 2,000 48 0 0 25,000 28,700 21,300
11/08/2026 25,000 3 (13.64%) 200 5 0 0 22,000 25,300 18,700
10/08/2026 22,000 -3.5 (-13.73%) 200 4.4 0 0 25,500 29,300 21,700
07/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/08/2026 25,500 0 (0%) 15 0.39 0 0 25,500 29,300 21,700
05/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/08/2026 27,500 0.5 (1.85%) 200 5.5 0 0 27,000 31,000 23,000
03/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/07/2026 27,000 0 (0%) 0 0 7,000 189 27,000 31,000 23,000
29/07/2026 27,000 2 (8%) 220 5.94 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 5 0.13 0 0 25,000 28,700 21,300
27/07/2026 25,000 -2.1 (-7.75%) 1,003 25.08 0 0 27,100 31,100 23,100
24/07/2026 27,100 0 (0%) 24 0.63 0 0 27,100 31,100 23,100
23/07/2026 27,000 -1 (-3.57%) 1,001 27.17 0 0 28,000 32,200 23,800
22/07/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/07/2026 28,000 0 (0%) 14 0.33 0 0 28,000 32,200 23,800
13/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/07/2026 28,000 0 (0%) 20 0.52 0 0 28,000 32,200 23,800
08/07/2026 28,000 3.4 (13.82%) 100 2.8 0 0 24,600 28,200 21,000
07/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
03/07/2026 24,600 0 (0%) 3,600 88.56 0 0 24,600 28,200 21,000
02/07/2026 24,600 0 (0%) 10 0.25 0 0 24,600 28,200 21,000
01/07/2026 24,600 0.1 (0.41%) 1,000 24.6 0 0 24,500 28,100 20,900
30/06/2026 24,500 0 (0%) 1,010 24.77 0 0 24,500 28,100 20,900
29/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
24/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
23/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
22/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/06/2026 24,500 0 (0%) 10 0.26 0 0 24,500 28,100 20,900
18/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
17/06/2026 24,500 0 (0%) 0 0 966 24.63 24,500 28,100 20,900
16/06/2026 24,600 2.8 (12.84%) 2,003 49.13 0 0 21,800 25,000 18,600
15/06/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/06/2026 21,800 -3.4 (-13.49%) 100 2.18 0 0 25,200 28,900 21,500
11/06/2026 25,200 0 (0%) 3 0.08 0 0 25,200 28,900 21,500
10/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
05/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
04/06/2026 25,200 0 (0%) 7 0.18 0 0 25,200 28,900 21,500
03/06/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
02/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/05/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
26/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/05/2026 25,200 0 (0%) 9 0.25 0 0 25,200 28,900 21,500
22/05/2026 25,200 0 (0%) 100 2.52 0 0 25,200 28,900 21,500
21/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/05/2026 25,200 0 (0%) 8 0.22 0 0 25,200 28,900 21,500
14/05/2026 25,200 -4.1 (-13.99%) 101 2.55 0 0 29,300 33,600 25,000
13/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
11/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
06/05/2026 29,300 0 (0%) 2 0.06 0 0 29,300 33,600 25,000
05/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
04/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
29/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
28/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/04/2026 29,300 0 (0%) 0 0 461,623 14,771.94 29,300 33,600 25,000
23/04/2026 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 30,800 22,800
22/04/2026 26,800 3 (12.61%) 400 10.72 0 0 23,800 27,300 20,300
21/04/2026 23,800 -2.2 (-8.46%) 2,898 68.97 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 4 0.11 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 -1 (-3.7%) 901 23.43 0 0 27,000 31,000 23,000
13/04/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
10/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/04/2026 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
08/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/04/2026 27,000 0 (0%) 6 0.16 0 0 27,000 31,000 23,000
06/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/04/2026 27,000 -1.6 (-5.59%) 500 13.5 312,500 10,000 28,600 32,800 24,400
01/04/2026 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/03/2026 27,000 -1.5 (-5.26%) 600 16.2 0 0 28,500 32,700 24,300
26/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/03/2026 28,500 0 (0%) 7 0.18 0 0 28,500 32,700 24,300
20/03/2026 28,500 0 (0%) 10 0.28 0 0 28,500 32,700 24,300
19/03/2026 28,500 -0.3 (-1.04%) 1,700 48.47 0 0 28,800 33,100 24,500
18/03/2026 28,800 0 (0%) 0 0 406,752 12,309.17 28,800 33,100 24,500
17/03/2026 28,400 2.7 (10.51%) 302 8.68 0 0 25,700 29,500 21,900
16/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/03/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
12/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/03/2026 25,700 0 (0%) 4 0.1 0 0 25,700 29,500 21,900
06/03/2026 25,700 -0.1 (-0.39%) 100 2.57 0 0 25,800 29,600 22,000
05/03/2026 25,800 0.2 (0.78%) 100 2.58 0 0 25,600 29,400 21,800
04/03/2026 25,600 -0.4 (-1.54%) 432 11.06 0 0 26,000 29,900 22,100
03/03/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
02/03/2026 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
27/02/2026 26,000 0 (0%) 101 2.63 0 0 26,000 29,900 22,100
26/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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