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
29/10/2026 25,950 1.45 (5.92%) 200 5.12 0 0 24,500 26,200 22,800
28/10/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
27/10/2026 24,500 -0.7 (-2.78%) 4,400 112.11 0 0 25,200 26,950 23,450
26/10/2026 25,200 -1.6 (-5.97%) 200 5.04 0 0 26,800 28,650 24,950
23/10/2026 26,800 1.7 (6.77%) 2,100 51.68 0 0 25,100 26,850 23,350
22/10/2026 25,100 -0.1 (-0.4%) 200 5.03 0 0 25,200 26,950 23,450
21/10/2026 25,200 -1.25 (-4.73%) 100 2.52 0 0 26,450 28,300 24,600
20/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
19/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
16/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
15/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
14/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
13/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
12/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
09/10/2026 26,450 0 (0%) 0 0 0 0 26,450 28,300 24,600
08/10/2026 26,450 0 (0%) 1,700 44.97 0 0 26,450 28,300 24,600
07/10/2026 26,450 1.1 (4.34%) 300 7.71 0 0 25,350 27,100 23,600
06/10/2026 25,350 0 (0%) 0 0 0 0 25,350 27,100 23,600
05/10/2026 25,350 0.05 (0.2%) 300 7.61 0 0 25,300 27,050 23,550
02/10/2026 25,300 -0.2 (-0.78%) 2,300 58.59 0 0 25,500 27,250 23,750
01/10/2026 25,500 0 (0%) 200 5.1 0 0 25,500 27,250 23,750
30/09/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
29/09/2026 25,500 0 (0%) 300 7.65 0 0 25,500 27,250 23,750
28/09/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
25/09/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/09/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
23/09/2026 25,500 -0.5 (-1.92%) 100 2.55 0 0 26,000 27,800 24,200
22/09/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
21/09/2026 26,000 -0.2 (-0.76%) 400 10.45 0 0 26,200 28,000 24,400
18/09/2026 26,200 0.1 (0.38%) 4,800 125.81 20,000 486 26,100 27,900 24,300
17/09/2026 26,100 0.1 (0.38%) 300 7.83 0 0 26,000 27,800 24,200
16/09/2026 26,000 -1.4 (-5.11%) 200 5.2 0 0 27,400 29,300 25,500
15/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
14/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
11/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
10/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
09/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
08/09/2026 27,400 -0.2 (-0.72%) 3,800 98.94 0 0 27,600 29,500 25,700
07/09/2026 27,600 1.2 (4.55%) 400 10.59 0 0 26,400 28,200 24,600
04/09/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
03/09/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
28/08/2026 26,400 -0.1 (-0.38%) 1,700 44.93 0 0 26,500 28,350 24,650
27/08/2026 26,500 0.2 (0.76%) 700 18.55 0 0 26,300 28,100 24,500
26/08/2026 26,300 0 (0%) 600 15.78 0 0 26,300 28,100 24,500
25/08/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
24/08/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
21/08/2026 26,300 0.15 (0.57%) 100 2.63 0 0 26,150 27,950 24,350
20/08/2026 26,150 0 (0%) 1,000 26.19 0 0 26,150 27,950 24,350
19/08/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
18/08/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
17/08/2026 26,150 -0.35 (-1.32%) 200 5.24 0 0 26,500 28,350 24,650
14/08/2026 26,500 -1.5 (-5.36%) 200 5.27 0 0 28,000 29,950 26,050
13/08/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
12/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
11/08/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
10/08/2026 28,000 -0.3 (-1.06%) 5,000 140 0 0 28,300 30,250 26,350
07/08/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
06/08/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
05/08/2026 28,300 1.3 (4.81%) 1,000 28.03 0 0 27,000 28,850 25,150
04/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
03/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
31/07/2026 27,000 -0.5 (-1.82%) 5,100 137.75 0 0 27,500 29,400 25,600
30/07/2026 27,500 0.1 (0.36%) 3,000 82.5 0 0 27,400 29,300 25,500
29/07/2026 27,400 0.1 (0.37%) 6,000 164.26 0 0 27,300 29,200 25,400
28/07/2026 27,300 -0.1 (-0.36%) 800 21.83 0 0 27,400 29,300 25,500
27/07/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
24/07/2026 27,400 1.4 (5.38%) 2,400 62.96 0 0 26,000 27,800 24,200
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
22/07/2026 26,000 0 (0%) 300 7.95 0 0 26,000 27,800 24,200
21/07/2026 26,000 0 (0%) 7,300 189.65 0 0 26,000 27,800 24,200
20/07/2026 26,000 -1 (-3.7%) 1,800 47.8 0 0 27,000 28,850 25,150
17/07/2026 27,000 0 (0%) 200 5.4 0 0 27,000 28,850 25,150
16/07/2026 27,000 -0.3 (-1.1%) 2,800 73.08 0 0 27,300 29,200 25,400
15/07/2026 27,300 -1.2 (-4.21%) 700 19.22 0 0 28,500 30,450 26,550
14/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
13/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
10/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
09/07/2026 28,500 0 (0%) 2,100 59.81 0 0 28,500 30,450 26,550
08/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
07/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
06/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
03/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
02/07/2026 28,500 0 (0%) 100 2.85 0 0 28,500 30,450 26,550
01/07/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 30,600 26,600
30/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
29/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
26/06/2026 28,600 -0.4 (-1.38%) 900 25.82 0 0 29,000 31,000 27,000
25/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
18/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
17/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
16/06/2026 29,000 1 (3.57%) 100 2.9 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 1,600 44.8 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
11/06/2026 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 29,600 25,800
10/06/2026 27,700 1.2 (4.53%) 100 2.77 0 0 26,500 28,350 24,650
09/06/2026 26,500 0.6 (2.32%) 6,000 157.5 0 0 25,900 27,700 24,100
08/06/2026 26,900 -1.65 (-5.78%) 600 16.8 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 100 2.86 0 0 28,900 30,900 26,900
04/06/2026 28,900 0.3 (1.05%) 400 11.53 0 0 28,600 30,600 26,600
03/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
02/06/2026 28,600 0 (0%) 500 14.3 0 0 28,600 30,600 26,600
01/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
29/05/2026 28,600 1.5 (5.54%) 400 11.44 0 0 27,100 28,950 25,250
28/05/2026 27,100 -1.4 (-4.91%) 1,100 29.82 0 0 28,500 30,450 26,550
27/05/2026 28,500 0.7 (2.52%) 200 5.7 0 0 27,800 29,700 25,900
26/05/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
25/05/2026 27,800 1.55 (5.9%) 6,500 171.96 0 0 26,250 28,050 24,450
22/05/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
21/05/2026 26,250 -1.2 (-4.37%) 1,200 31.42 0 0 27,450 29,350 25,550
20/05/2026 27,450 0.3 (1.1%) 100 2.75 0 0 27,150 29,050 25,250
19/05/2026 27,150 0 (0%) 0 0 0 0 27,150 29,050 25,250
18/05/2026 27,150 -0.85 (-3.04%) 100 2.72 0 0 28,000 29,950 26,050
15/05/2026 28,000 -0.5 (-1.75%) 1,700 47.54 0 0 28,500 30,450 26,550
14/05/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
13/05/2026 28,500 0.5 (1.79%) 500 14.25 0 0 28,000 29,950 26,050
12/05/2026 28,000 0 (0%) 1,900 53.2 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
07/05/2026 28,000 0 (0%) 3,000 83.4 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 600 16.58 0 0 28,000 29,950 26,050
05/05/2026 28,000 0.5 (1.82%) 2,000 53.3 0 0 27,500 29,400 25,600
04/05/2026 27,500 -1.5 (-5.17%) 15,000 412.5 0 0 29,000 31,000 27,000
29/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000

Dữ liệu lịch sử - BSC

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