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
27/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/07/2026 22,000 0 (0%) 3,000 66 0 0 22,000 25,300 18,700
21/07/2026 22,000 -2.9 (-11.65%) 122 2.75 0 0 24,900 28,600 21,200
20/07/2026 24,900 0 (0%) 9 0.23 0 0 24,900 28,600 21,200
17/07/2026 25,000 2.9 (13.12%) 4,900 121.95 0 0 22,100 25,400 18,800
16/07/2026 22,100 0 (0%) 6 0.13 0 0 22,100 25,400 18,800
15/07/2026 22,000 -2.5 (-10.2%) 400 8.84 0 0 24,500 28,100 20,900
14/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
13/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
10/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/07/2026 24,500 0 (0%) 400 9.78 0 0 24,500 28,100 20,900
08/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/07/2026 24,500 0.5 (2.08%) 700 17.15 0 0 24,000 27,600 20,400
02/07/2026 24,000 2 (9.09%) 300 7.2 0 0 22,000 25,300 18,700
01/07/2026 22,000 -2.5 (-10.2%) 1,050 23.18 0 0 24,500 28,100 20,900
30/06/2026 24,500 0.3 (1.24%) 100 2.45 0 0 24,200 27,800 20,600
29/06/2026 24,200 0.9 (3.86%) 500 12.1 0 0 23,300 26,700 19,900
26/06/2026 24,500 1.4 (6.06%) 35,175 818.58 0 0 23,100 26,500 19,700
25/06/2026 23,100 -0.3 (-1.28%) 1,100 25.3 0 0 23,400 26,900 19,900
24/06/2026 23,300 0.3 (1.3%) 1,330 31.08 0 0 23,000 26,400 19,600
23/06/2026 23,000 1.1 (5.02%) 410 9.43 0 0 21,900 25,100 18,700
22/06/2026 22,000 0.4 (1.85%) 300 6.56 0 0 21,600 24,800 18,400
19/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/06/2026 21,600 0 (0%) 155 3.57 0 0 21,600 24,800 18,400
17/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/06/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/06/2026 21,600 -1 (-4.42%) 2,000 43.2 0 0 22,600 25,900 19,300
12/06/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
11/06/2026 22,000 -0.1 (-0.45%) 1,400 31.63 0 0 22,100 25,400 18,800
10/06/2026 22,500 0.5 (2.27%) 1,200 26.5 0 0 22,000 25,300 18,700
09/06/2026 22,000 0.3 (1.38%) 1,041 22.9 0 0 21,700 24,900 18,500
08/06/2026 21,500 -2 (-8.51%) 4,318 93.88 0 0 23,500 27,000 20,000
05/06/2026 23,500 0.6 (2.62%) 100 2.35 0 0 22,900 26,300 19,500
04/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
02/06/2026 22,900 -0.9 (-3.78%) 1,509 34.56 0 0 23,800 27,300 20,300
01/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/05/2026 23,800 0 (0%) 104 2.48 0 0 23,800 27,300 20,300
22/05/2026 23,800 0 (0%) 100 2.24 0 0 23,800 27,300 20,300
21/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
20/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
19/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
18/05/2026 23,400 0 (0%) 1,200 28.52 0 0 23,400 26,900 19,900
15/05/2026 25,300 0 (0%) 901 22.87 0 0 25,300 29,000 21,600
14/05/2026 25,300 0 (0%) 1,027 25.99 0 0 25,300 29,000 21,600
13/05/2026 25,300 -0.2 (-0.78%) 100 2.53 0 0 25,500 29,300 21,700
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/05/2026 25,500 0.3 (1.19%) 300 7.65 0 0 25,200 28,900 21,500
08/05/2026 25,000 -0.5 (-1.96%) 548 13.82 0 0 25,500 29,300 21,700
07/05/2026 25,500 1.7 (7.14%) 300 7.65 0 0 23,800 27,300 20,300
06/05/2026 25,500 0 (0%) 201 4.78 0 0 25,500 29,300 21,700
05/05/2026 25,500 0.4 (1.59%) 300 7.65 0 0 25,100 28,800 21,400
04/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
29/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
28/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
24/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
23/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/04/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/04/2026 25,100 0.1 (0.4%) 201 5.05 0 0 25,000 28,700 21,300
17/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/04/2026 25,000 0 (0%) 50 1.3 0 0 25,000 28,700 21,300
10/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/04/2026 25,000 0 (0%) 700 17.49 0 0 25,000 28,700 21,300
08/04/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
07/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
06/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/04/2026 25,000 0.7 (2.88%) 1,100 27.5 0 0 24,300 27,900 20,700
02/04/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
01/04/2026 24,300 -1 (-3.95%) 100 2.43 0 0 25,300 29,000 21,600
31/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
27/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
25/03/2026 25,300 -0.6 (-2.32%) 1,000 25.3 0 0 25,900 29,700 22,100
24/03/2026 25,900 0 (0%) 600 15.54 0 0 25,900 29,700 22,100
23/03/2026 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
20/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
19/03/2026 25,900 0.3 (1.17%) 200 5.17 0 0 25,600 29,400 21,800
18/03/2026 25,400 0.1 (0.4%) 300 7.67 0 0 25,300 29,000 21,600
17/03/2026 25,300 0 (0%) 1,000 25.3 0 0 25,300 29,000 21,600
16/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
13/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
12/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
11/03/2026 25,300 0 (0%) 100 2.53 0 0 25,300 29,000 21,600
10/03/2026 25,300 0 (0%) 500 12.65 0 0 25,300 29,000 21,600
09/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
06/03/2026 25,400 0.1 (0.4%) 200 5.05 0 0 25,300 29,000 21,600
05/03/2026 25,300 0 (0%) 100 2.53 0 0 25,300 29,000 21,600
04/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
03/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/03/2026 25,300 0 (0%) 6 0.15 0 0 25,300 29,000 21,600
27/02/2026 25,100 0.1 (0.4%) 1,000 25.3 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 6 0.15 0 0 25,000 28,700 21,300
25/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/02/2026 25,000 0.3 (1.21%) 100 2.5 0 0 24,700 28,400 21,000
23/02/2026 24,700 0 (0%) 5 0.12 0 0 24,700 28,400 21,000
13/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/02/2026 24,700 0 (0%) 50 1.28 0 0 24,700 28,400 21,000
11/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
10/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
09/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
06/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
05/02/2026 24,500 -0.5 (-2%) 2,800 69.09 0 0 25,000 28,700 21,300
04/02/2026 25,000 -0.3 (-1.19%) 1,200 30.01 0 0 25,300 29,000 21,600
03/02/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/02/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/01/2026 25,500 -0.1 (-0.39%) 300 7.6 0 0 25,600 29,400 21,800
29/01/2026 25,600 0 (0%) 7 0.18 0 0 25,600 29,400 21,800
28/01/2026 25,600 0 (0%) 75 1.94 0 0 25,600 29,400 21,800
27/01/2026 25,600 0 (0%) 200 5.12 0 0 25,600 29,400 21,800

Dữ liệu lịch sử - BSC

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