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
12/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
11/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
10/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
07/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
06/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
03/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
31/07/2026 27,850 0 (0%) 0 0 5,344,877 144,311.68 27,850 29,750 25,950
30/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
29/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
28/07/2026 27,850 -2.05 (-6.86%) 400 11.17 0 0 29,900 31,950 27,850
27/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
24/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
23/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
22/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
21/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
20/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
17/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
14/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
13/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
10/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
09/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
08/07/2026 29,900 -1.6 (-5.08%) 300 8.97 0 0 31,500 33,700 29,300
07/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
06/07/2026 31,500 1.9 (6.42%) 1,200 37.8 0 0 29,600 31,650 27,550
03/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
02/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
01/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
30/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
29/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
26/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
25/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
24/06/2026 29,600 -2.2 (-6.92%) 900 27.34 0 0 31,800 34,000 29,600
23/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
22/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
19/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
18/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
17/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
16/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
15/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
12/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
11/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
10/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
09/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
08/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
05/06/2026 31,800 1.85 (6.18%) 100 3.18 0 0 29,950 32,000 27,900
04/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
03/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
02/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
29/05/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
28/05/2026 29,950 0.15 (0.5%) 300 9.16 0 0 29,800 31,850 27,750
27/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
25/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
21/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
19/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
18/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
15/05/2026 29,800 0.8 (2.76%) 100 2.98 0 0 29,000 31,000 27,000
14/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
13/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
11/05/2026 29,000 0.55 (1.93%) 100 2.9 0 0 28,450 30,400 26,500
08/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
07/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
05/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
04/05/2026 28,450 -0.1 (-0.35%) 100 2.85 0 0 28,550 30,500 26,600
29/04/2026 28,550 1.75 (6.53%) 100 2.86 0 0 26,800 28,650 24,950
28/04/2026 26,800 0.9 (3.47%) 300 7.53 0 0 25,900 27,700 24,100
24/04/2026 25,900 1.6 (6.58%) 100 2.59 0 0 24,300 26,000 22,600
23/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
22/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
21/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
20/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
17/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
16/04/2026 24,300 -1.7 (-6.54%) 100 2.43 0 0 26,000 27,800 24,200
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
10/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
08/04/2026 26,000 -1.95 (-6.98%) 100 2.6 0 0 27,950 29,900 26,000
07/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
06/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/04/2026 27,950 -2 (-6.68%) 100 2.8 0 0 29,950 32,000 27,900
02/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
31/03/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
30/03/2026 29,950 0.45 (1.53%) 100 3. 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.5 (5.36%) 100 2.95 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.5 (5.66%) 100 2.8 0 0 26,500 28,350 24,650
24/03/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
23/03/2026 26,500 -1 (-3.64%) 300 7.79 0 0 27,500 29,400 25,600
20/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
19/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
18/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
17/03/2026 27,500 0 (0%) 600 15.6 0 0 27,500 29,400 25,600
16/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
13/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
12/03/2026 27,500 1 (3.77%) 1,900 50.7 0 0 26,500 28,350 24,650
11/03/2026 26,500 0 (0%) 600 15.9 0 0 26,500 28,350 24,650
10/03/2026 26,500 0.2 (0.76%) 2,500 65.9 0 0 26,300 28,100 24,500
09/03/2026 26,300 1.7 (6.91%) 500 13.15 0 0 24,600 26,300 22,900
06/03/2026 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
05/03/2026 24,600 -1.7 (-6.46%) 100 2.46 0 0 26,300 28,100 24,500
04/03/2026 26,300 -1.7 (-6.07%) 3,900 103.28 0 0 28,000 29,950 26,050
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
02/03/2026 28,000 -1.3 (-4.44%) 500 15.32 0 0 29,300 31,350 27,250
27/02/2026 29,300 -2.2 (-6.98%) 500 14.87 0 0 31,500 33,700 29,300
26/02/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/02/2026 31,500 1.65 (5.53%) 1,200 35.99 0 0 29,850 31,900 27,800
24/02/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
23/02/2026 29,850 1.95 (6.99%) 1,000 26.75 0 0 27,900 29,850 25,950
13/02/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950

Dữ liệu lịch sử - BSC

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