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
25/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/08/2026 25,500 0 (0%) 2,200 56.1 0 0 25,500 29,300 21,700
21/08/2026 25,500 -4.5 (-15%) 18,510 472.09 0 0 30,000 34,500 25,500
20/08/2026 30,000 2.4 (8.7%) 125 3.6 0 0 27,600 31,700 23,500
19/08/2026 27,600 0 (0%) 1 0.03 0 0 27,600 31,700 23,500
18/08/2026 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
17/08/2026 24,000 0.4 (1.69%) 6,000 143.86 0 0 23,600 27,100 20,100
14/08/2026 23,600 -0.2 (-0.84%) 100 2.36 0 0 23,800 27,300 20,300
13/08/2026 23,800 0.1 (0.42%) 100 2.38 0 0 23,700 27,200 20,200
12/08/2026 23,700 -0.1 (-0.42%) 200 4.74 0 0 23,800 27,300 20,300
11/08/2026 23,800 0.3 (1.28%) 362 8.59 0 0 23,500 27,000 20,000
10/08/2026 23,800 1.2 (5.31%) 410 9.64 0 0 22,600 25,900 19,300
07/08/2026 22,500 0.4 (1.81%) 1,050 23.73 0 0 22,100 25,400 18,800
06/08/2026 22,100 -2.1 (-8.68%) 5,582 123.35 0 0 24,200 27,800 20,600
05/08/2026 25,900 0.1 (0.39%) 700 18.13 0 0 25,800 29,600 22,000
04/08/2026 25,900 -0.1 (-0.38%) 4,720 121.97 0 0 26,000 29,900 22,100
03/08/2026 25,900 0.1 (0.39%) 859 22.31 0 0 25,800 29,600 22,000
31/07/2026 25,800 1.9 (7.95%) 100 2.58 0 0 23,900 27,400 20,400
30/07/2026 23,900 0 (0%) 3,200 76.48 0 0 23,900 27,400 20,400
29/07/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
28/07/2026 23,900 -0.3 (-1.24%) 11,300 270.11 0 0 24,200 27,800 20,600
27/07/2026 24,100 -0.2 (-0.82%) 520 12.62 0 0 24,300 27,900 20,700
24/07/2026 24,000 -0.5 (-2.04%) 205 4.97 0 0 24,500 28,100 20,900
23/07/2026 24,500 -1.2 (-4.67%) 600 14.7 0 0 25,700 29,500 21,900
22/07/2026 25,500 0.4 (1.59%) 1,100 28.25 0 0 25,100 28,800 21,400
21/07/2026 25,500 -0.1 (-0.39%) 600 15.06 0 0 25,600 29,400 21,800
20/07/2026 25,500 -0.5 (-1.92%) 1,504 38.54 0 0 26,000 29,900 22,100
17/07/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 30,900 22,900
16/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
14/07/2026 26,900 0.4 (1.51%) 500 13.45 0 0 26,500 30,400 22,600
13/07/2026 27,000 0 (0%) 243 6.52 0 0 27,000 31,000 23,000
10/07/2026 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
09/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2026 27,000 0 (0%) 5 0.14 0 0 27,000 31,000 23,000
06/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/07/2026 27,400 0 (0%) 904 24.45 0 0 27,400 31,500 23,300
02/07/2026 27,000 0.5 (1.89%) 600 16.45 0 0 26,500 30,400 22,600
01/07/2026 26,500 0 (0%) 2,004 53.11 0 0 26,500 30,400 22,600
30/06/2026 27,500 0.3 (1.1%) 12,000 318.2 0 0 27,200 31,200 23,200
29/06/2026 27,100 -1 (-3.56%) 6,561 178.69 0 0 28,100 32,300 23,900
26/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
25/06/2026 28,000 -0.5 (-1.75%) 400 11.25 0 0 28,500 32,700 24,300
24/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/06/2026 28,500 0 (0%) 600 17.1 0 0 28,500 32,700 24,300
19/06/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
18/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/06/2026 28,500 0.2 (0.71%) 300 8.55 0 0 28,300 32,500 24,100
16/06/2026 28,500 0 (0%) 4,300 121.55 0 0 28,500 32,700 24,300
15/06/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
12/06/2026 28,500 0.4 (1.42%) 100 2.85 0 0 28,100 32,300 23,900
11/06/2026 28,100 -0.4 (-1.4%) 1,100 30.91 0 0 28,500 32,700 24,300
10/06/2026 28,500 0.3 (1.06%) 100 2.85 0 0 28,200 32,400 24,000
09/06/2026 28,000 -0.4 (-1.41%) 4,000 112.91 0 0 28,400 32,600 24,200
08/06/2026 28,500 -0.2 (-0.7%) 2,900 82.41 0 0 28,700 33,000 24,400
05/06/2026 28,800 0 (0%) 200 5.73 0 0 28,800 33,100 24,500
04/06/2026 28,800 0.3 (1.05%) 1,501 43.18 0 0 28,500 32,700 24,300
03/06/2026 28,500 -0.5 (-1.72%) 2,100 59.95 0 0 29,000 33,300 24,700
02/06/2026 29,000 0.4 (1.4%) 200 5.8 0 0 28,600 32,800 24,400
01/06/2026 28,600 0 (0%) 10,300 294.79 0 0 28,600 32,800 24,400
29/05/2026 28,600 0.1 (0.35%) 5,600 159.98 0 0 28,500 32,700 24,300
28/05/2026 28,600 -0.4 (-1.38%) 2,409 68.77 0 0 29,000 33,300 24,700
27/05/2026 29,000 0.1 (0.35%) 211 6.12 0 0 28,900 33,200 24,600
26/05/2026 28,600 -0.3 (-1.04%) 4,000 115.53 0 0 28,900 33,200 24,600
25/05/2026 28,900 -0.1 (-0.34%) 4,300 124.26 0 0 29,000 33,300 24,700
22/05/2026 29,000 0 (0%) 600 17.4 0 0 29,000 33,300 24,700
21/05/2026 29,000 -0.2 (-0.68%) 3,501 101.61 0 0 29,200 33,500 24,900
20/05/2026 29,100 -0.2 (-0.68%) 16,400 478.21 0 0 29,300 33,600 25,000
19/05/2026 28,900 -1.2 (-3.99%) 14,409 421.58 0 0 30,100 34,600 25,600
18/05/2026 29,800 -0.3 (-1.%) 7,100 213.7 0 0 30,100 34,600 25,600
15/05/2026 30,200 0.7 (2.37%) 23,600 709.45 0 0 29,500 33,900 25,100
14/05/2026 29,500 0 (0%) 3,700 109.15 0 0 29,500 33,900 25,100
13/05/2026 29,200 -0.1 (-0.34%) 11,710 345.11 0 0 29,300 33,600 25,000
12/05/2026 29,500 0.4 (1.37%) 7,500 219.77 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.2 (-0.68%) 4,800 139.77 0 0 29,300 33,600 25,000
08/05/2026 29,300 -0.1 (-0.34%) 8,400 245.98 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/05/2026 29,500 0.4 (1.37%) 4,100 120.43 0 0 29,100 33,400 24,800
05/05/2026 29,100 0 (0%) 16,400 477.24 0 0 29,100 33,400 24,800
04/05/2026 29,000 0 (0%) 4,400 128 0 0 29,000 33,300 24,700
29/04/2026 28,900 0.1 (0.35%) 6,900 200.01 0 0 28,800 33,100 24,500
28/04/2026 29,900 1.2 (4.18%) 19,300 555.81 0 0 28,700 33,000 24,400
24/04/2026 28,700 0 (0%) 1,900 54.53 0 0 28,700 33,000 24,400
23/04/2026 28,700 -0.2 (-0.69%) 2,300 66.03 0 0 28,900 33,200 24,600
22/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
21/04/2026 28,900 0 (0%) 5,100 147.39 0 0 28,900 33,200 24,600
20/04/2026 28,900 0.1 (0.35%) 101 2.92 0 0 28,800 33,100 24,500
17/04/2026 28,700 -0.2 (-0.69%) 4,800 138.26 0 0 28,900 33,200 24,600
16/04/2026 28,900 0.3 (1.05%) 29,400 849.66 0 0 28,600 32,800 24,400
15/04/2026 28,600 0 (0%) 4 0.11 0 0 28,600 32,800 24,400
14/04/2026 29,200 0.2 (0.69%) 1,600 45.72 0 0 29,000 33,300 24,700
13/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/04/2026 29,000 0 (0%) 3,104 90.01 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 1,000 29 0 0 29,000 33,300 24,700
08/04/2026 29,000 0.5 (1.75%) 701 20.33 0 0 28,500 32,700 24,300
07/04/2026 28,500 -0.2 (-0.7%) 6,700 190.79 0 0 28,700 33,000 24,400
06/04/2026 28,700 0 (0%) 15 0.43 0 0 28,700 33,000 24,400
03/04/2026 28,700 0.2 (0.7%) 105 3.01 0 0 28,500 32,700 24,300
02/04/2026 28,500 0 (0%) 27 0.8 0 0 28,500 32,700 24,300
01/04/2026 28,500 -0.5 (-1.72%) 902 25.71 0 0 29,000 33,300 24,700
31/03/2026 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
30/03/2026 29,000 0.5 (1.75%) 810 23.49 0 0 28,500 32,700 24,300
27/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
26/03/2026 28,500 0.1 (0.35%) 610 17.38 0 0 28,400 32,600 24,200
25/03/2026 28,500 0.5 (1.79%) 1,000 28.4 0 0 28,000 32,200 23,800
24/03/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
23/03/2026 28,000 -1 (-3.45%) 1,500 42.01 0 0 29,000 33,300 24,700
20/03/2026 29,000 -0.2 (-0.68%) 1,100 31.92 0 0 29,200 33,500 24,900
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/03/2026 29,400 -0.4 (-1.34%) 600 17.52 0 0 29,800 34,200 25,400
17/03/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
16/03/2026 29,300 0.8 (2.81%) 10,200 303.57 0 0 28,500 32,700 24,300
13/03/2026 28,500 0.1 (0.35%) 420 11.97 0 0 28,400 32,600 24,200
12/03/2026 28,500 0.4 (1.42%) 8,510 241.54 0 0 28,100 32,300 23,900
11/03/2026 28,100 0.1 (0.36%) 600 16.85 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
09/03/2026 28,000 -1.2 (-4.11%) 1,004 28.11 0 0 29,200 33,500 24,900
06/03/2026 29,800 0 (0%) 7,301 213.15 0 0 29,800 34,200 25,400
05/03/2026 29,000 -1.1 (-3.65%) 17,800 530.32 0 0 30,100 34,600 25,600
04/03/2026 29,800 -0.6 (-1.97%) 12,847 386.94 0 0 30,400 34,900 25,900
03/03/2026 30,200 -0.1 (-0.33%) 13,720 417.43 0 0 30,300 34,800 25,800
02/03/2026 30,400 0.5 (1.67%) 15,404 467.11 0 0 29,900 34,300 25,500
27/02/2026 29,900 0.2 (0.67%) 5,000 149.55 0 0 29,700 34,100 25,300
26/02/2026 29,600 -0.3 (-1.%) 3,000 88.98 0 0 29,900 34,300 25,500
25/02/2026 29,900 0.4 (1.36%) 801 23.92 0 0 29,500 33,900 25,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh