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
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
28/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
21/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
20/04/2026 29,000 0.8 (2.84%) 12,200 353.73 0 0 28,200 30,150 26,250
17/04/2026 28,200 0 (0%) 100 2.82 0 0 28,200 30,150 26,250
16/04/2026 28,200 -0.1 (-0.35%) 5,500 156.6 0 0 28,300 30,250 26,350
15/04/2026 28,300 0.7 (2.54%) 700 19.57 0 0 27,600 29,500 25,700
14/04/2026 27,600 -0.85 (-2.99%) 900 25.08 0 0 28,450 30,400 26,500
13/04/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
10/04/2026 28,450 -0.2 (-0.7%) 15,100 429.82 0 0 28,650 30,650 26,650
09/04/2026 28,650 0.65 (2.32%) 100 2.87 0 0 28,000 29,950 26,050
08/04/2026 28,000 1.2 (4.48%) 3,800 106.4 0 0 26,800 28,650 24,950
07/04/2026 26,800 0.9 (3.47%) 1,600 41.82 0 0 25,900 27,700 24,100
06/04/2026 25,900 -1.1 (-4.07%) 2,000 53.54 0 0 27,000 28,850 25,150
03/04/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
02/04/2026 27,000 0 (0%) 900 24.3 0 0 27,000 28,850 25,150
01/04/2026 27,000 -0.5 (-1.82%) 1,300 36.3 0 0 27,500 29,400 25,600
31/03/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 29,400 25,600
30/03/2026 27,500 0 (0%) 1,500 40.85 0 0 27,500 29,400 25,600
27/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
26/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
25/03/2026 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 29,950 26,050
24/03/2026 28,000 0.4 (1.45%) 2,600 72.8 0 0 27,600 29,500 25,700
23/03/2026 27,600 -0.8 (-2.82%) 500 13.92 0 0 28,400 30,350 26,450
20/03/2026 28,400 0.9 (3.27%) 18,100 507.6 0 0 27,500 29,400 25,600
19/03/2026 27,500 0 (0%) 700 19.25 0 0 27,500 29,400 25,600
18/03/2026 27,500 -0.5 (-1.79%) 700 19.25 0 0 28,000 29,950 26,050
17/03/2026 28,000 0.15 (0.54%) 5,500 152.94 0 0 27,850 29,750 25,950
16/03/2026 27,850 -0.15 (-0.54%) 300 8.48 0 0 28,000 29,950 26,050
13/03/2026 28,000 0 (0%) 6,500 173.5 0 0 28,000 29,950 26,050
12/03/2026 28,000 0.5 (1.82%) 1,200 33.2 0 0 27,500 29,400 25,600
11/03/2026 27,500 -0.2 (-0.72%) 1,500 41.31 0 0 27,700 29,600 25,800
10/03/2026 27,700 -0.3 (-1.07%) 1,900 54.58 0 0 28,000 29,950 26,050
09/03/2026 28,000 -1 (-3.45%) 14,800 411.9 0 0 29,000 31,000 27,000
06/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/03/2026 29,000 1 (3.57%) 7,200 215.36 0 0 28,000 29,950 26,050
04/03/2026 28,000 -1 (-3.45%) 1,500 42 0 0 29,000 31,000 27,000
03/03/2026 29,000 -0.5 (-1.69%) 6,200 179.8 0 0 29,500 31,550 27,450
02/03/2026 29,500 1 (3.51%) 5,500 161.05 0 0 28,500 30,450 26,550
27/02/2026 28,500 -0.5 (-1.72%) 3,800 108.35 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.6 (2.11%) 1,400 40.45 0 0 28,400 30,350 26,450
25/02/2026 28,400 -0.1 (-0.35%) 1,100 31.29 0 0 28,500 30,450 26,550
24/02/2026 28,500 0.4 (1.42%) 2,400 67.94 0 0 28,100 30,050 26,150
23/02/2026 28,100 0.05 (0.18%) 4,300 120.89 0 0 28,050 30,000 26,100
13/02/2026 28,050 0.05 (0.18%) 6,800 190.74 0 0 28,000 29,950 26,050
12/02/2026 28,000 0 (0%) 2,400 67.23 0 0 28,000 29,950 26,050
11/02/2026 28,000 0.5 (1.82%) 9,600 268.5 0 0 27,500 29,400 25,600
10/02/2026 27,500 0 (0%) 9,500 261.71 0 0 27,500 29,400 25,600
09/02/2026 27,500 -0.05 (-0.18%) 21,500 591.21 0 0 27,550 29,450 25,650
06/02/2026 27,550 0.05 (0.18%) 22,800 627.13 0 0 27,500 29,400 25,600
05/02/2026 27,500 0 (0%) 7,900 217.25 0 0 27,500 29,400 25,600
04/02/2026 27,500 0.8 (3.%) 18,900 515.39 0 0 26,700 28,550 24,850
03/02/2026 26,700 0 (0%) 1,900 49.07 0 0 26,700 28,550 24,850
02/02/2026 26,700 -0.3 (-1.11%) 2,500 66.55 0 0 27,000 28,850 25,150
30/01/2026 27,000 0 (0%) 13,800 374.58 0 0 27,000 28,850 25,150
29/01/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
28/01/2026 27,000 0 (0%) 14,200 383.26 0 0 27,000 28,850 25,150
27/01/2026 27,000 0.5 (1.89%) 300 8.05 0 0 26,500 28,350 24,650
26/01/2026 26,500 -0.4 (-1.49%) 5,100 135.19 0 0 26,900 28,750 25,050
23/01/2026 26,900 -0.1 (-0.37%) 2,700 72.23 0 0 27,000 28,850 25,150
22/01/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
21/01/2026 27,000 0 (0%) 20,400 550.8 0 0 27,000 28,850 25,150
20/01/2026 27,000 0.5 (1.89%) 26,200 701.11 0 0 26,500 28,350 24,650
19/01/2026 26,500 -1 (-3.64%) 1,800 47.67 0 0 27,500 29,400 25,600
16/01/2026 27,500 1.5 (5.77%) 23,300 629.19 0 0 26,000 27,800 24,200
15/01/2026 26,000 0 (0%) 10,300 267.61 0 0 26,000 27,800 24,200
14/01/2026 26,000 0.65 (2.56%) 16,400 422.05 0 0 25,350 27,100 23,600
13/01/2026 25,350 0.35 (1.4%) 100 2.54 0 0 25,000 26,750 23,250
12/01/2026 25,000 0 (0%) 1,000 25 0 0 25,000 26,750 23,250
09/01/2026 25,000 0.5 (2.04%) 2,600 65 0 0 24,500 26,200 22,800
08/01/2026 24,500 0.7 (2.94%) 1,100 27.33 0 0 23,800 25,450 22,150
07/01/2026 23,800 -1.2 (-4.8%) 900 21.73 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 1,300 31.06 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0.1 (0.4%) 500 12.5 0 0 24,900 26,600 23,200
29/12/2025 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
26/12/2025 24,900 -0.65 (-2.54%) 200 4.98 0 0 25,550 27,300 23,800
25/12/2025 25,550 0 (0%) 0 0 0 0 25,550 27,300 23,800
24/12/2025 25,550 0 (0%) 0 0 0 0 25,550 27,300 23,800
23/12/2025 25,550 -0.05 (-0.2%) 4,100 102.56 0 0 25,600 27,350 23,850
22/12/2025 25,600 -0.15 (-0.58%) 900 22.99 0 0 25,750 27,550 23,950
19/12/2025 25,750 0.4 (1.58%) 100 2.58 0 0 25,350 27,100 23,600
18/12/2025 25,350 -0.15 (-0.59%) 100 2.54 0 0 25,500 27,250 23,750
17/12/2025 25,500 1.15 (4.72%) 800 20.44 0 0 24,350 26,050 22,650
16/12/2025 24,350 -1.05 (-4.13%) 3,400 84.15 0 0 25,400 27,150 23,650

Dữ liệu lịch sử - BSC

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