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
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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh