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
27/02/2026 29,300 -2.2 (-6.98%) 400 11.94 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
16/02/2026 27,900 0 (0%) 0 0 0 0 27,900 0 0
13/02/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
12/02/2026 27,900 0 (0%) 200 5.58 0 0 27,900 29,850 25,950
11/02/2026 27,900 -2.1 (-7.%) 1,700 53.11 0 0 30,000 32,100 27,900
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
06/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
05/02/2026 30,000 0.4 (1.35%) 200 6.1 0 0 29,600 31,650 27,550
04/02/2026 29,600 1.9 (6.86%) 6,600 194.56 0 0 27,700 29,600 25,800
03/02/2026 27,700 0 (0%) 1,100 30.47 0 0 27,700 29,600 25,800
02/02/2026 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
30/01/2026 27,700 1.8 (6.95%) 600 16.57 0 0 25,900 27,700 24,100
29/01/2026 25,900 -1.9 (-6.83%) 700 18.51 0 0 27,800 29,700 25,900
28/01/2026 27,800 -0.15 (-0.54%) 100 2.78 0 0 27,950 29,900 26,000
27/01/2026 27,950 1.2 (4.49%) 1,400 37.77 0 0 26,750 28,600 24,900
26/01/2026 26,750 1.75 (7.%) 800 21.37 0 0 25,000 26,750 23,250
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
22/01/2026 25,000 0 (0%) 700 18.5 0 0 25,000 26,750 23,250
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
20/01/2026 25,000 -0.5 (-1.96%) 500 13.39 0 0 25,500 27,250 23,750
19/01/2026 25,500 0.5 (2%) 300 7.9 0 0 25,000 26,750 23,250
16/01/2026 25,000 0 (0%) 900 23.12 0 0 25,000 26,750 23,250
15/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
14/01/2026 25,000 0.85 (3.52%) 100 2.5 0 0 24,150 25,800 22,500
13/01/2026 24,150 1.55 (6.86%) 600 14.46 0 0 22,600 24,150 21,050
12/01/2026 22,600 1.35 (6.35%) 700 15.84 0 0 21,250 22,700 19,800
09/01/2026 21,250 1.35 (6.78%) 600 12.59 0 0 19,900 21,250 18,550
08/01/2026 19,900 1.25 (6.7%) 2,000 39.72 0 0 18,650 19,950 17,350
07/01/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
06/01/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
05/01/2026 18,650 0 (0%) 200 3.73 0 0 18,650 19,950 17,350
31/12/2025 18,650 1.15 (6.57%) 100 1.87 0 0 17,500 18,700 16,300
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
25/12/2025 17,500 -1.1 (-5.91%) 300 5.25 0 0 18,600 19,900 17,300
24/12/2025 18,600 -1.15 (-5.82%) 1,100 20.44 0 0 19,750 21,100 18,400
23/12/2025 19,750 -1.35 (-6.4%) 200 3.95 0 0 21,100 22,550 19,650
22/12/2025 21,100 1.3 (6.57%) 1,600 30.03 0 0 19,800 21,150 18,450
19/12/2025 19,800 0 (0%) 0 0 0 0 19,800 21,150 18,450
18/12/2025 19,800 0 (0%) 0 0 0 0 19,800 21,150 18,450
17/12/2025 19,800 -1.4 (-6.6%) 500 9.95 0 0 21,200 22,650 19,750
16/12/2025 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
15/12/2025 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
12/12/2025 21,200 -0.45 (-2.08%) 500 10.6 0 0 21,650 23,150 20,150
11/12/2025 21,650 -1.35 (-5.87%) 300 6.5 0 0 23,000 24,600 21,400
10/12/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
08/12/2025 23,000 -0.4 (-1.71%) 300 7.11 0 0 23,400 25,000 21,800
05/12/2025 23,400 0 (0%) 0 0 0 0 23,400 25,000 21,800
04/12/2025 23,400 1.5 (6.85%) 3,500 81.9 0 0 21,900 23,400 20,400
03/12/2025 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
02/12/2025 21,900 -0.9 (-3.95%) 200 4.38 0 0 22,800 24,350 21,250
01/12/2025 22,800 1.4 (6.54%) 100 2.28 0 0 21,400 22,850 19,950
28/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
27/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
26/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
25/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
24/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
21/11/2025 21,400 -1.55 (-6.75%) 500 10.7 0 0 22,950 24,550 21,350
20/11/2025 22,950 -1.65 (-6.71%) 1,700 39.02 0 0 24,600 26,300 22,900
19/11/2025 24,600 0 (0%) 100 2.46 0 0 24,600 26,300 22,900
18/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
17/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
14/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
13/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
12/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
11/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
10/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
07/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
06/11/2025 24,600 -1.4 (-5.38%) 500 12.31 0 0 26,000 27,800 24,200
05/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
04/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
03/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
31/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
29/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/10/2025 26,000 -1.9 (-6.81%) 300 7.8 0 0 27,900 29,850 25,950
24/10/2025 27,900 -2.05 (-6.84%) 400 11.16 0 0 29,950 32,000 27,900
23/10/2025 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
22/10/2025 29,950 1.95 (6.96%) 800 22.73 0 0 28,000 29,950 26,050
21/10/2025 28,000 -0.65 (-2.27%) 100 2.8 0 0 28,650 30,650 26,650
20/10/2025 28,650 -2.15 (-6.98%) 300 8.6 0 0 30,800 32,950 28,650
17/10/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
16/10/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
15/10/2025 30,800 1.8 (6.21%) 400 12.35 0 0 29,000 31,000 27,000
14/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
13/10/2025 29,000 -0.05 (-0.17%) 100 2.9 0 0 29,050 31,050 27,050
10/10/2025 29,050 -2.15 (-6.89%) 100 2.91 0 0 31,200 33,350 29,050
09/10/2025 31,200 1.8 (6.12%) 3,300 93.58 0 0 29,400 31,450 27,350
08/10/2025 29,400 1.9 (6.91%) 1,700 46.9 0 0 27,500 29,400 25,600
07/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
06/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
03/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
02/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/10/2025 27,500 -1.35 (-4.68%) 300 8.38 0 0 28,850 30,850 26,850
30/09/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
29/09/2025 28,850 1.85 (6.85%) 6,800 180.96 0 0 27,000 28,850 25,150
26/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
25/09/2025 27,000 0.7 (2.66%) 600 16.18 0 0 26,300 28,100 24,500
24/09/2025 26,800 -0.2 (-0.74%) 100 2.68 0 0 27,000 28,850 25,150
23/09/2025 27,000 1.5 (5.88%) 1,200 31.85 0 0 25,500 27,250 23,750
22/09/2025 25,500 0.3 (1.19%) 600 15.2 0 0 25,200 26,950 23,450
19/09/2025 25,200 -1.7 (-6.32%) 100 2.52 0 0 26,900 28,750 25,050
18/09/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
17/09/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
16/09/2025 26,900 1.75 (6.96%) 1,500 39.33 0 0 25,150 26,900 23,400
15/09/2025 25,150 -1.55 (-5.81%) 400 10.06 0 0 26,700 28,550 24,850
12/09/2025 26,700 -0.7 (-2.55%) 2,200 58.92 0 0 27,400 29,300 25,500
11/09/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
10/09/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
09/09/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
08/09/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
05/09/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
04/09/2025 27,400 -0.1 (-0.36%) 900 24.57 0 0 27,500 29,400 25,600
03/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
29/08/2025 27,500 1.4 (5.36%) 700 17.94 0 0 26,100 27,900 24,300
28/08/2025 26,100 -1.6 (-5.78%) 300 7.83 0 0 27,700 29,600 25,800
27/08/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MỞ BÁT NĂM MÃ, THỊ TRƯỜNG PHI MÃ?| CHỨNG AND CHILL
Liên kết nhanh