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
13/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/08/2026 24,500 -0.6 (-2.39%) 8,000 196 0 0 25,100 28,800 21,400
10/08/2026 25,100 0.4 (1.62%) 1,600 40.16 0 0 24,700 28,400 21,000
07/08/2026 24,500 0 (0%) 10,700 264.52 0 0 24,500 28,100 20,900
06/08/2026 24,500 -0.5 (-2%) 4,900 120.05 0 0 25,000 28,700 21,300
05/08/2026 25,000 0.6 (2.46%) 3,500 87.5 0 0 24,400 28,000 20,800
04/08/2026 24,400 0 (0%) 6,200 151.28 0 0 24,400 28,000 20,800
03/08/2026 24,500 0.3 (1.24%) 13,000 317.36 0 0 24,200 27,800 20,600
31/07/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
30/07/2026 24,200 0 (0%) 21,700 525.14 0 0 24,200 27,800 20,600
29/07/2026 24,000 -0.5 (-2.04%) 74,000 1,790 0 0 24,500 28,100 20,900
28/07/2026 24,500 0 (0%) 3,200 78.4 0 0 24,500 28,100 20,900
27/07/2026 24,500 1 (4.26%) 20,000 490 0 0 23,500 27,000 20,000
24/07/2026 24,000 0.2 (0.84%) 30,000 703.8 0 0 23,800 27,300 20,300
23/07/2026 23,500 -0.5 (-2.08%) 37,000 879.85 0 0 24,000 27,600 20,400
22/07/2026 24,000 -0.5 (-2.04%) 22,700 545.42 0 0 24,500 28,100 20,900
21/07/2026 24,500 0.5 (2.08%) 4,100 100.45 0 0 24,000 27,600 20,400
20/07/2026 24,000 0.6 (2.56%) 4,200 100.81 0 0 23,400 26,900 19,900
17/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
16/07/2026 23,000 -0.5 (-2.13%) 3,700 86.6 0 0 23,500 27,000 20,000
15/07/2026 24,000 0.5 (2.13%) 1,500 35.3 0 0 23,500 27,000 20,000
14/07/2026 23,500 0.1 (0.43%) 1,800 42.3 0 0 23,400 26,900 19,900
13/07/2026 23,000 0.4 (1.77%) 800 18.7 0 0 22,600 25,900 19,300
10/07/2026 23,300 -0.7 (-2.92%) 1,300 29.37 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 400 9.6 686,456 17,819.86 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 3,900 93.42 2,707,094 70,384.44 24,000 27,600 20,400
25/06/2026 24,000 1.9 (8.6%) 1,500 36 0 0 22,100 25,400 18,800
24/06/2026 22,100 -1.9 (-7.92%) 7,000 154.7 5,204,430 135,315.18 24,000 27,600 20,400
23/06/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
22/06/2026 24,000 0 (0%) 8,300 199.2 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 1,653,100 42,980.6 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 1.6 (7.14%) 100 2.4 0 0 22,400 25,700 19,100
15/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
12/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
11/06/2026 22,000 -2 (-8.33%) 4,500 101 0 0 24,000 27,600 20,400
10/06/2026 24,000 0.2 (0.84%) 1,000 24 0 0 23,800 27,300 20,300
09/06/2026 24,000 2 (9.09%) 12,100 287.95 0 0 22,000 25,300 18,700
08/06/2026 22,000 0 (0%) 2,000 44 0 0 22,000 25,300 18,700
05/06/2026 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
04/06/2026 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 851,450 20,434.8 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 -2 (-8.7%) 300 6.3 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 2.1 (10.05%) 5,500 126.5 0 0 20,900 24,000 17,800
22/05/2026 20,900 -3.6 (-14.69%) 300 6.27 0 0 24,500 28,100 20,900
21/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
18/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
15/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/05/2026 24,500 1.8 (7.93%) 100 2.45 0 0 22,700 26,100 19,300
06/05/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/05/2026 22,700 0 (0%) 700 15.89 0 0 22,700 26,100 19,300
04/05/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
29/04/2026 22,700 2.9 (14.65%) 100 2.27 0 0 19,800 22,700 16,900
28/04/2026 19,800 -2.7 (-12%) 19,000 376.2 0 0 22,500 25,800 19,200
24/04/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
23/04/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/04/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
21/04/2026 23,000 2.8 (13.86%) 2,500 55.82 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
17/04/2026 20,000 -3.2 (-13.79%) 2,700 54.58 0 0 23,200 26,600 19,800
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
15/04/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
14/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
13/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
10/04/2026 23,200 0.2 (0.87%) 500 11.6 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 20 0.4 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -1 (-4.17%) 200 4.6 0 0 24,000 27,600 20,400
06/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/04/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
31/03/2026 24,000 1.1 (4.8%) 9,200 220.78 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/03/2026 22,500 -1.4 (-5.86%) 5,104 116.89 0 0 23,900 27,400 20,400
25/03/2026 23,900 1.4 (6.22%) 500 11.95 0 0 22,500 25,800 19,200
24/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/03/2026 22,500 -1.4 (-5.86%) 1,200 27 0 0 23,900 27,400 20,400
20/03/2026 23,900 1 (4.37%) 50,900 1,214.4 0 0 22,900 26,300 19,500
19/03/2026 22,500 -0.4 (-1.75%) 9,500 218.02 0 0 22,900 26,300 19,500
18/03/2026 22,500 -0.5 (-2.17%) 6,300 144.25 0 0 23,000 26,400 19,600
17/03/2026 23,000 0.5 (2.22%) 14,900 342.7 0 0 22,500 25,800 19,200
16/03/2026 22,500 -1 (-4.26%) 1,200 27 0 0 23,500 27,000 20,000
13/03/2026 23,600 0.1 (0.43%) 2,100 49.45 0 0 23,500 27,000 20,000
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/03/2026 23,500 0.7 (3.07%) 11,200 263.1 0 0 22,800 26,200 19,400
10/03/2026 23,000 0.5 (2.22%) 13,200 300.68 0 0 22,500 25,800 19,200
09/03/2026 22,500 0 (0%) 28,900 650.25 0 0 22,500 25,800 19,200
06/03/2026 22,500 0 (0%) 4,900 110.25 0 0 22,500 25,800 19,200
05/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/02/2026 22,500 -0.2 (-0.88%) 1,301 29.33 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1,300 29.54 0 0 22,700 26,100 19,300

Dữ liệu lịch sử - BSC

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