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 54,800 0 (0%) 0 0 0 0 54,800 60,200 49,400
23/07/2026 54,800 -0.2 (-0.36%) 21,098 1,155.5 0 0 55,000 60,500 49,500
22/07/2026 55,000 2.3 (4.36%) 200 10.77 0 0 52,700 57,900 47,500
21/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
20/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
17/07/2026 52,700 -2.3 (-4.18%) 200 10.3 0 0 55,000 60,500 49,500
16/07/2026 55,000 3.1 (5.97%) 400 21.09 0 0 51,900 57,000 46,800
15/07/2026 51,900 0 (0%) 100 5.19 0 0 51,900 57,000 46,800
14/07/2026 51,900 -0.4 (-0.76%) 3,100 146.49 0 0 52,300 57,500 47,100
13/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
10/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
09/07/2026 52,300 2.4 (4.81%) 100 5.23 0 0 49,900 54,800 45,000
08/07/2026 49,900 -1.9 (-3.67%) 200 9.98 0 0 51,800 56,900 46,700
07/07/2026 51,800 1.8 (3.6%) 406 19.28 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 114 5.7 0 0 50,000 55,000 45,000
03/07/2026 50,000 -2.7 (-5.12%) 100 5 0 0 52,700 57,900 47,500
02/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
01/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
30/06/2026 52,700 0.7 (1.35%) 100 5.27 0 0 52,000 57,200 46,800
29/06/2026 52,000 1.1 (2.16%) 41,333 2,136.08 0 0 50,900 55,900 45,900
26/06/2026 50,900 0 (0%) 2 0.1 0 0 50,900 55,900 45,900
25/06/2026 50,900 -0.8 (-1.55%) 200 10.18 0 0 51,700 56,800 46,600
24/06/2026 51,700 0 (0%) 28 1.4 0 0 51,700 56,800 46,600
23/06/2026 51,700 1.7 (3.4%) 36,485 1,840.26 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 -0.9 (-1.77%) 700 33.52 0 0 50,900 55,900 45,900
18/06/2026 50,900 0 (0%) 200 9.68 0 0 50,900 55,900 45,900
17/06/2026 50,900 4.1 (8.76%) 139 6.92 0 0 46,800 51,400 42,200
16/06/2026 46,800 -5 (-9.65%) 100 4.68 0 0 51,800 56,900 46,700
15/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
12/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
11/06/2026 51,800 0 (0%) 0 0 0 0 51,800 56,900 46,700
10/06/2026 51,800 0.8 (1.57%) 48,900 2,445.17 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 31 1.42 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 2.2 (4.51%) 200 9.97 0 0 48,800 53,600 44,000
01/06/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
29/05/2026 48,800 0 (0%) 2 0.1 0 0 48,800 53,600 44,000
28/05/2026 48,800 -1.2 (-2.4%) 100 4.88 0 0 50,000 55,000 45,000
27/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400
29/04/2026 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700
20/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
19/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
18/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
17/03/2026 52,900 0 (0%) 2 0.1 0 0 52,900 58,100 47,700
16/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
13/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
12/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
11/03/2026 52,900 2 (3.93%) 1,915 94.25 0 0 50,900 55,900 45,900
10/03/2026 50,900 0.9 (1.8%) 200 10.09 0 0 50,000 55,000 45,000
09/03/2026 50,000 -1 (-1.96%) 940 45.24 0 0 51,000 56,100 45,900
06/03/2026 51,000 1.6 (3.24%) 264 13.28 0 0 49,400 54,300 44,500
05/03/2026 49,400 -5.3 (-9.69%) 2,860 143.6 0 0 54,700 60,100 49,300
04/03/2026 54,700 0.2 (0.37%) 873 46.12 0 0 54,500 59,900 49,100
03/03/2026 54,500 -0.5 (-0.91%) 2,942 161.46 0 0 55,000 60,500 49,500
02/03/2026 55,000 3.6 (7.%) 3,854 190.27 0 0 51,400 56,500 46,300
27/02/2026 51,400 0 (0%) 0 0 0 0 51,400 56,500 46,300
26/02/2026 51,400 0 (0%) 6 0.3 0 0 51,400 56,500 46,300
25/02/2026 51,400 -0.2 (-0.39%) 403 20.61 0 0 51,600 56,700 46,500
24/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
23/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
13/02/2026 51,600 0 (0%) 10 0.5 0 0 51,600 56,700 46,500
12/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
11/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
10/02/2026 51,600 -0.3 (-0.58%) 500 25.8 0 0 51,900 57,000 46,800
09/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
06/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
05/02/2026 51,900 0 (0%) 1 0.05 0 0 51,900 57,000 46,800
04/02/2026 51,900 0 (0%) 5 0.24 0 0 51,900 57,000 46,800
03/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
02/02/2026 51,900 2.9 (5.92%) 113 5.83 0 0 49,000 53,900 44,100
30/01/2026 49,000 -4 (-7.55%) 600 31.39 0 0 53,000 58,300 47,700
29/01/2026 53,000 4.5 (9.28%) 601 30.48 0 0 48,500 53,300 43,700
28/01/2026 48,500 -3.3 (-6.37%) 210 10.03 0 0 51,800 56,900 46,700
27/01/2026 51,800 -0.2 (-0.38%) 257 12.58 0 0 52,000 57,200 46,800
26/01/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800

Dữ liệu lịch sử - BSC

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