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 20,700 0 (0%) 0 0 0 0 20,700 0 0
23/07/2026 20,700 0.1 (0.49%) 12,726 261.39 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.7 (-3.29%) 6,212 131.39 0 0 21,300 23,400 19,200
21/07/2026 21,300 1.9 (9.79%) 36,881 762.7 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.1 (-0.51%) 2,735 53.19 0 0 19,500 21,400 17,600
17/07/2026 19,500 -0.2 (-1.02%) 1,644 32.21 0 0 19,700 21,600 17,800
16/07/2026 19,700 -0.4 (-1.99%) 12,400 243.93 0 0 20,100 22,100 18,100
15/07/2026 20,100 0.2 (1.01%) 1,600 32.08 0 0 19,900 21,800 18,000
14/07/2026 19,900 -0.1 (-0.5%) 15,100 293.76 0 0 20,000 22,000 18,000
13/07/2026 20,000 -0.3 (-1.48%) 8,510 169.77 0 0 20,300 22,300 18,300
10/07/2026 20,300 0 (0%) 1,100 22.16 0 0 20,300 22,300 18,300
09/07/2026 20,300 0.3 (1.5%) 13,450 270.87 0 0 20,000 22,000 18,000
08/07/2026 20,000 0.1 (0.5%) 29,300 585.86 0 0 19,900 21,800 18,000
07/07/2026 19,900 -0.1 (-0.5%) 13,420 260.82 0 0 20,000 22,000 18,000
06/07/2026 20,000 0 (0%) 14,300 285.82 0 0 20,000 22,000 18,000
03/07/2026 20,000 -0.1 (-0.5%) 6,800 135.6 0 0 20,100 22,100 18,100
02/07/2026 20,100 0.1 (0.5%) 7,200 143.68 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 1,500 29.98 0 0 20,000 22,000 18,000
30/06/2026 20,000 0 (0%) 5,020 100.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 16,016 313.78 0 0 19,600 21,500 17,700
26/06/2026 19,600 0 (0%) 2,317 45.17 0 0 19,600 21,500 17,700
25/06/2026 19,600 -0.1 (-0.51%) 17,615 335.92 0 0 19,700 21,600 17,800
24/06/2026 19,700 -0.5 (-2.48%) 19,230 375.86 0 0 20,200 22,200 18,200
23/06/2026 20,200 -0.1 (-0.49%) 206 4.11 0 0 20,300 22,300 18,300
22/06/2026 20,300 0.5 (2.53%) 12,300 250.56 0 0 19,800 21,700 17,900
19/06/2026 19,800 0.1 (0.51%) 6,100 120.2 0 0 19,700 21,600 17,800
18/06/2026 19,700 0 (0%) 1,855 35.98 0 0 19,700 21,600 17,800
17/06/2026 19,700 0 (0%) 5,500 108.51 0 0 19,700 21,600 17,800
16/06/2026 19,700 0.2 (1.03%) 3,800 74.31 0 0 19,500 21,400 17,600
15/06/2026 19,500 0.5 (2.63%) 10,327 199.97 0 0 19,000 20,900 17,100
12/06/2026 19,000 0.2 (1.06%) 6,710 127.48 0 0 18,800 20,600 17,000
11/06/2026 18,800 0 (0%) 14,100 265.1 0 0 18,800 20,600 17,000
10/06/2026 18,800 0 (0%) 21,900 411.72 0 0 18,800 20,600 17,000
09/06/2026 18,800 0.3 (1.62%) 2,216 41.14 0 0 18,500 20,300 16,700
08/06/2026 18,500 -0.5 (-2.63%) 7,900 147.33 137,000 2,342.7 19,000 20,900 17,100
05/06/2026 19,000 0.1 (0.53%) 1,400 26.47 0 0 18,900 20,700 17,100
04/06/2026 18,900 0 (0%) 2,501 47.17 0 0 18,900 20,700 17,100
03/06/2026 18,900 -0.2 (-1.05%) 1,100 20.83 0 0 19,100 21,000 17,200
02/06/2026 19,100 0 (0%) 6,100 116.25 0 0 19,100 21,000 17,200
01/06/2026 19,100 0.2 (1.06%) 8,000 151.44 0 0 18,900 20,700 17,100
29/05/2026 18,900 0 (0%) 2,220 41.94 0 0 18,900 20,700 17,100
28/05/2026 18,900 -0.1 (-0.53%) 4,000 75.47 0 0 19,000 20,900 17,100
27/05/2026 19,000 0 (0%) 11,700 222.3 0 0 19,000 20,900 17,100
26/05/2026 19,000 -0.2 (-1.04%) 3,100 59.08 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.1 (0.52%) 1,900 36.47 0 0 19,100 21,000 17,200
22/05/2026 19,100 -0.1 (-0.52%) 2,500 47.78 0 0 19,200 21,100 17,300
21/05/2026 19,200 0 (0%) 10,000 191.63 0 0 19,200 21,100 17,300
20/05/2026 19,200 0.2 (1.05%) 15,463 293.59 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.2 (-1.04%) 5,301 100.99 0 0 19,200 21,100 17,300
18/05/2026 19,200 0 (0%) 13,745 263.84 0 0 19,200 21,100 17,300
15/05/2026 19,200 -0.2 (-1.03%) 8,666 167.65 0 0 19,400 21,300 17,500
14/05/2026 19,400 0 (0%) 7,052 135.93 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 10,850 209.66 0 0 19,400 21,300 17,500
12/05/2026 19,400 0 (0%) 8,611 167.5 0 0 19,400 21,300 17,500
11/05/2026 19,400 -0.3 (-1.52%) 9,164 178.01 0 0 19,700 21,600 17,800
08/05/2026 19,700 0.6 (3.14%) 23,143 455.02 0 0 19,100 21,000 17,200
07/05/2026 19,100 -0.7 (-3.54%) 31,159 599.06 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.7 (-3.41%) 32,932 651.23 0 0 20,500 22,500 18,500
05/05/2026 20,500 -1.4 (-6.39%) 29,090 613.66 0 0 21,900 24,000 19,800
04/05/2026 25,900 0.7 (2.78%) 164,000 4,200.14 0 0 25,200 27,700 22,700
29/04/2026 25,200 -0.2 (-0.79%) 62,849 1,586.54 0 0 25,400 27,900 22,900
28/04/2026 25,400 -0.6 (-2.31%) 26,592 681.49 0 0 26,000 28,600 23,400
24/04/2026 26,000 0.3 (1.17%) 31,300 808.64 0 0 25,700 28,200 23,200
23/04/2026 25,700 -1 (-3.75%) 31,933 831.12 0 0 26,700 29,300 24,100
22/04/2026 26,700 0.4 (1.52%) 26,002 691.19 0 0 26,300 28,900 23,700
21/04/2026 26,300 0 (0%) 74,408 1,999.71 0 0 26,300 28,900 23,700
20/04/2026 26,300 0.5 (1.94%) 51,279 1,337.53 0 0 25,800 28,300 23,300
17/04/2026 25,800 1.4 (5.74%) 71,902 1,848.95 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 10,440 255.02 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.3 (-1.21%) 10,929 268.54 0 0 24,800 27,200 22,400
14/04/2026 24,800 0.5 (2.06%) 26,704 663.57 0 0 24,300 26,700 21,900
13/04/2026 24,300 0.8 (3.4%) 44,000 1,064.63 0 0 23,500 25,800 21,200
10/04/2026 23,500 0 (0%) 13,300 311.51 0 0 23,500 25,800 21,200
09/04/2026 23,500 0.7 (3.07%) 15,200 350.23 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.2 (0.88%) 15,300 348.8 0 0 22,600 24,800 20,400
07/04/2026 22,600 -0.3 (-1.31%) 51,300 1,139.63 0 0 22,900 25,100 20,700
06/04/2026 22,900 -0.5 (-2.14%) 61,700 1,393.42 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 42,901 1,013.92 0 0 23,900 26,200 21,600
02/04/2026 23,900 0 (0%) 22,710 541.08 0 0 23,900 26,200 21,600
01/04/2026 23,900 -0.1 (-0.42%) 8,200 196.14 0 0 24,000 26,400 21,600
31/03/2026 24,000 0.3 (1.27%) 8,300 197.45 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 29,600 699.98 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.2 (0.83%) 35,710 861.12 0 0 24,100 26,500 21,700
26/03/2026 24,100 0.1 (0.42%) 21,612 524.33 0 0 24,000 26,400 21,600
25/03/2026 24,000 1.1 (4.8%) 86,251 2,072.48 0 0 22,900 25,100 20,700
24/03/2026 22,900 2 (9.57%) 9,500 217.55 0 0 20,900 22,900 18,900
23/03/2026 20,900 1.9 (10%) 6,501 135.87 0 0 19,000 20,900 17,100
20/03/2026 19,000 -0.5 (-2.56%) 84,300 1,627.21 0 0 19,500 21,400 17,600
19/03/2026 19,500 -0.5 (-2.5%) 8,511 166.55 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.5 (-2.44%) 10,700 217.01 0 0 20,500 22,500 18,500
17/03/2026 20,500 0 (0%) 9,000 184.62 0 0 20,500 22,500 18,500
16/03/2026 20,500 0 (0%) 4,200 87.18 0 0 20,500 22,500 18,500
13/03/2026 20,500 1.8 (9.63%) 30,500 617.51 0 0 18,700 20,500 16,900
12/03/2026 18,700 -0.4 (-2.09%) 27,749 524.59 0 0 19,100 21,000 17,200
11/03/2026 19,100 0.6 (3.24%) 27,500 513.79 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.1 (0.54%) 56,400 1,029.14 0 0 18,400 20,200 16,600
09/03/2026 18,400 -2 (-9.8%) 39,600 733.64 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.2 (-0.97%) 10,400 210.12 0 0 20,600 22,600 18,600
05/03/2026 20,600 -0.4 (-1.9%) 16,900 348.28 0 0 21,000 23,100 18,900
04/03/2026 21,000 -1 (-4.55%) 37,100 795.67 0 0 22,000 24,200 19,800
03/03/2026 22,000 -0.6 (-2.65%) 54,200 1,193.45 0 0 22,600 24,800 20,400
02/03/2026 22,600 0.2 (0.89%) 68,700 1,506.99 0 0 22,400 24,600 20,200
27/02/2026 22,400 -1.4 (-5.88%) 79,601 1,812.28 0 0 23,800 26,100 21,500
26/02/2026 23,800 -0.4 (-1.65%) 20,000 479.33 0 0 24,200 26,600 21,800
25/02/2026 24,200 -0.1 (-0.41%) 18,800 452.84 0 0 24,300 26,700 21,900
24/02/2026 24,300 -0.1 (-0.41%) 15,100 366.79 0 0 24,400 26,800 22,000
23/02/2026 24,400 -0.5 (-2.01%) 15,500 379.11 0 0 24,900 27,300 22,500
13/02/2026 24,900 -0.1 (-0.4%) 1,300 32 0 0 25,000 27,500 22,500
12/02/2026 25,000 0.5 (2.04%) 19,600 485.6 0 0 24,500 26,900 22,100
11/02/2026 24,500 -0.3 (-1.21%) 10,800 264.9 0 0 24,800 27,200 22,400
10/02/2026 24,800 0 (0%) 900 21.45 0 0 24,800 27,200 22,400
09/02/2026 24,800 -0.1 (-0.4%) 4,900 121.09 0 0 24,900 27,300 22,500
06/02/2026 24,900 -0.2 (-0.8%) 8,400 206.42 0 0 25,100 27,600 22,600
05/02/2026 25,100 0.1 (0.4%) 32,500 816.91 0 0 25,000 27,500 22,500
04/02/2026 25,000 0 (0%) 66,100 1,653.42 0 0 25,000 27,500 22,500
03/02/2026 25,000 0.1 (0.4%) 76,000 1,892.98 0 0 24,900 27,300 22,500
02/02/2026 24,900 -0.6 (-2.35%) 93,045 2,284.64 0 0 25,500 28,000 23,000
30/01/2026 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100

Dữ liệu lịch sử - BSC

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