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
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
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

Dữ liệu lịch sử - BSC

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