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
24/07/2026 18,600 -1.8 (-8.82%) 500 9.3 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
22/07/2026 20,400 0 (0%) 7 0.14 0 0 20,400 23,400 17,400
21/07/2026 20,400 -1.3 (-5.99%) 1,021 20.79 0 0 21,700 24,900 18,500
20/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
17/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
16/07/2026 21,700 -2.3 (-9.58%) 722 15.67 0 0 24,000 27,600 20,400
15/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
14/07/2026 24,000 0 (0%) 40 1. 0 0 24,000 27,600 20,400
13/07/2026 24,000 2.3 (10.6%) 453 10.64 0 0 21,700 24,900 18,500
10/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
09/07/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
08/07/2026 21,700 0 (0%) 102 2.21 0 0 21,700 24,900 18,500
07/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
06/07/2026 21,700 0 (0%) 304 6.6 0 0 21,700 24,900 18,500
03/07/2026 21,700 0 (0%) 19 0.42 0 0 21,700 24,900 18,500
02/07/2026 21,700 0 (0%) 2 0.04 0 0 21,700 24,900 18,500
01/07/2026 21,800 -3.4 (-13.49%) 538 11.66 0 0 25,200 28,900 21,500
30/06/2026 25,200 0 (0%) 13 0.33 0 0 25,200 28,900 21,500
29/06/2026 30,000 2.6 (9.49%) 619 16.06 0 0 27,400 31,500 23,300
26/06/2026 27,400 0 (0%) 1,416 38.79 0 0 27,400 31,500 23,300
25/06/2026 29,100 -0.1 (-0.34%) 600 16.41 0 0 29,200 33,500 24,900
24/06/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
23/06/2026 29,200 0 (0%) 2 0.05 0 0 29,200 33,500 24,900
22/06/2026 29,200 0 (0%) 10 0.27 0 0 29,200 33,500 24,900
19/06/2026 28,400 0 (0%) 210 6.12 0 0 28,400 32,600 24,200
18/06/2026 28,100 -0.1 (-0.35%) 1,641 46.61 0 0 28,200 32,400 24,000
17/06/2026 28,000 1.3 (4.87%) 1,569 44.62 0 0 26,700 30,700 22,700
16/06/2026 28,300 3.6 (14.57%) 879 23.56 0 0 24,700 28,400 21,000
15/06/2026 24,000 -1.5 (-5.88%) 590 14.52 0 0 25,500 29,300 21,700
12/06/2026 25,500 -0.5 (-1.92%) 1,104 28.15 0 0 26,000 29,900 22,100
11/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
10/06/2026 26,000 0.2 (0.78%) 100 2.6 0 0 25,800 29,600 22,000
09/06/2026 26,500 1.3 (5.16%) 267 6.8 0 0 25,200 28,900 21,500
08/06/2026 25,000 0.6 (2.46%) 429 10.83 0 0 24,400 28,000 20,800
05/06/2026 23,500 0.6 (2.62%) 3,212 78.37 0 0 22,900 26,300 19,500
04/06/2026 22,500 0.4 (1.81%) 2,811 64.38 0 0 22,100 25,400 18,800
03/06/2026 21,900 -1 (-4.37%) 410 9.04 0 0 22,900 26,300 19,500
02/06/2026 22,500 -0.5 (-2.17%) 200 4.57 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 28 0.6 0 0 23,000 26,400 19,600
28/05/2026 22,900 0.4 (1.78%) 417 9.58 0 0 22,500 25,800 19,200
27/05/2026 23,000 2 (9.52%) 2,602 58.54 0 0 21,000 24,100 17,900
26/05/2026 21,000 1 (5%) 139 2.87 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1,100 22 0 0 20,000 23,000 17,000
22/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1 (-4.76%) 2,022 40.46 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 20 0.36 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 8 0.17 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 9 0.19 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 109 2.29 0 0 21,000 24,100 17,900
08/05/2026 21,000 -0.6 (-2.78%) 231 4.85 0 0 21,600 24,800 18,400
07/05/2026 20,600 -3.4 (-14.17%) 311 6.72 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 9 0.22 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.8 (3.45%) 334 8.02 0 0 23,200 26,600 19,800
29/04/2026 24,400 1.3 (5.63%) 923 21.37 0 0 23,100 26,500 19,700
28/04/2026 23,200 3 (14.85%) 14,749 340.52 0 0 20,200 23,200 17,200
24/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/04/2026 20,200 0 (0%) 20 0.4 0 0 20,200 23,200 17,200
22/04/2026 20,200 0 (0%) 2 0.04 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 100 2.02 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0.2 (1%) 121 2.44 0 0 20,000 23,000 17,000
16/04/2026 20,000 -2.9 (-12.66%) 300 6 0 0 22,900 26,300 19,500
15/04/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/04/2026 23,000 0.1 (0.44%) 800 18.35 0 0 22,900 26,300 19,500
13/04/2026 23,000 1 (4.55%) 2,813 64.3 0 0 22,000 25,300 18,700
10/04/2026 22,000 0.8 (3.77%) 2,033 44.65 0 0 21,200 24,300 18,100
09/04/2026 22,000 1.5 (7.32%) 901 19.07 0 0 20,500 23,500 17,500
08/04/2026 20,500 0 (0%) 306 6.27 0 0 20,500 23,500 17,500
07/04/2026 20,500 0 (0%) 3,800 77.9 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0 (0%) 102 2.09 0 0 20,500 23,500 17,500
02/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
01/04/2026 20,500 0 (0%) 105 2.15 0 0 20,500 23,500 17,500
31/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/03/2026 20,500 1 (5.13%) 105 2.15 0 0 19,500 22,400 16,600
27/03/2026 20,600 -0.2 (-0.96%) 300 5.85 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.3 (1.46%) 100 2.08 0 0 20,500 23,500 17,500
25/03/2026 20,500 0 (0%) 2 0.04 0 0 20,500 23,500 17,500
24/03/2026 20,800 0.2 (0.97%) 500 10.26 0 0 20,600 23,600 17,600
23/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
20/03/2026 20,600 0 (0%) 102 2.1 0 0 20,600 23,600 17,600
19/03/2026 20,900 -0.4 (-1.88%) 723 14.88 0 0 21,300 24,400 18,200
18/03/2026 21,300 0 (0%) 200 4.26 0 0 21,300 24,400 18,200
17/03/2026 21,300 0.7 (3.4%) 102 2.17 0 0 20,600 23,600 17,600
16/03/2026 20,600 0 (0%) 1 0.02 0 0 20,600 23,600 17,600
13/03/2026 20,900 0 (0%) 1,309 26.91 0 0 20,900 24,000 17,800
12/03/2026 20,900 1.4 (7.18%) 125 2.62 0 0 19,500 22,400 16,600
11/03/2026 21,400 2.4 (12.63%) 3,311 64.68 0 0 19,000 21,800 16,200
10/03/2026 19,000 1.4 (7.95%) 105 2. 0 0 17,600 20,200 15,000
09/03/2026 17,700 -1.9 (-9.69%) 4,126 72.76 0 0 19,600 22,500 16,700
06/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/03/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
04/03/2026 19,900 0.5 (2.58%) 1,209 23.69 0 0 19,400 22,300 16,500
03/03/2026 20,000 0 (0%) 1,254 24.34 0 0 20,000 23,000 17,000
02/03/2026 20,000 -0.7 (-3.38%) 5,111 102.33 0 0 20,700 23,800 17,600
27/02/2026 20,500 -0.7 (-3.3%) 2,237 46.34 0 0 21,200 24,300 18,100
26/02/2026 22,000 -0.5 (-2.22%) 2,961 62.87 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 1 0.03 0 0 22,500 25,800 19,200
24/02/2026 22,500 0.8 (3.69%) 118 2.63 0 0 21,700 24,900 18,500
23/02/2026 23,300 0.5 (2.19%) 406 8.8 0 0 22,800 26,200 19,400
13/02/2026 21,900 0 (0%) 550 12.46 0 0 21,900 25,100 18,700
12/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/02/2026 21,900 -0.5 (-2.23%) 247 5.43 0 0 22,400 25,700 19,100
10/02/2026 20,000 -1 (-4.76%) 4,328 97.14 0 0 21,000 24,100 17,900
09/02/2026 21,000 1.5 (7.69%) 302 6.34 0 0 19,500 22,400 16,600
06/02/2026 19,500 -0.5 (-2.5%) 2,700 52.65 0 0 20,000 23,000 17,000
05/02/2026 20,000 0.2 (1.01%) 2,488 49.94 0 0 19,800 22,700 16,900
04/02/2026 20,000 -0.4 (-1.96%) 7,611 151.07 0 0 20,400 23,400 17,400
03/02/2026 20,500 0.1 (0.49%) 0 0 0 0 20,400 23,400 17,400
02/02/2026 20,500 1.1 (5.67%) 4,356 89.03 0 0 19,400 22,300 16,500
30/01/2026 19,400 1.1 (6.01%) 202 3.92 0 0 18,300 21,000 15,600
29/01/2026 18,300 0 (0%) 105 1.92 0 0 18,300 21,000 15,600
28/01/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
27/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/01/2026 18,100 -0.1 (-0.55%) 1,405 25.72 0 0 18,200 20,900 15,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh