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 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
23/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
22/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
21/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
20/07/2026 45,000 -1 (-2.17%) 200 9.04 0 0 46,000 50,600 41,400
17/07/2026 46,000 0.9 (2.%) 430 19.84 0 0 45,100 49,600 40,600
16/07/2026 45,100 -3.5 (-7.2%) 800 36.08 0 0 48,600 53,400 43,800
15/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
14/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
13/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
10/07/2026 48,600 0 (0%) 2 0.09 0 0 48,600 53,400 43,800
09/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
08/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
07/07/2026 48,600 0 (0%) 2 0.09 0 0 48,600 53,400 43,800
06/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
03/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
02/07/2026 48,600 3.6 (8%) 1,123 53.42 0 0 45,000 49,500 40,500
01/07/2026 45,000 -2 (-4.26%) 105 4.73 0 0 47,000 51,700 42,300
30/06/2026 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 53,900 44,100
29/06/2026 49,000 0 (0%) 76 3.57 0 0 49,000 53,900 44,100
26/06/2026 49,000 0.6 (1.24%) 600 29.37 0 0 48,400 53,200 43,600
25/06/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
24/06/2026 48,400 0 (0%) 1 0.05 0 0 48,400 53,200 43,600
23/06/2026 48,400 -3.1 (-6.02%) 402 19.4 0 0 51,500 56,600 46,400
22/06/2026 51,500 0 (0%) 43 2.02 0 0 51,500 56,600 46,400
19/06/2026 51,500 4.5 (9.57%) 33,456 1,557.55 0 0 47,000 51,700 42,300
18/06/2026 47,000 0 (0%) 18,605 874.44 0 0 47,000 51,700 42,300
17/06/2026 47,000 0 (0%) 2,200 103.4 0 0 47,000 51,700 42,300
16/06/2026 47,000 1 (2.17%) 3,800 171.2 0 0 46,000 50,600 41,400
15/06/2026 46,000 0 (0%) 3,100 141.6 0 0 46,000 50,600 41,400
12/06/2026 46,000 -2.9 (-5.93%) 11,650 542.78 0 0 48,900 53,700 44,100
11/06/2026 48,900 0 (0%) 100 4.89 0 0 48,900 53,700 44,100
10/06/2026 48,900 0.9 (1.88%) 7,000 321.03 0 0 48,000 52,800 43,200
09/06/2026 48,000 0 (0%) 7,400 340.4 0 0 48,000 52,800 43,200
08/06/2026 48,000 -0.5 (-1.03%) 6,000 281.72 0 0 48,500 53,300 43,700
05/06/2026 48,500 0.5 (1.04%) 10,800 515.32 0 0 48,000 52,800 43,200
04/06/2026 48,000 -0.6 (-1.23%) 20,404 979.39 0 0 48,600 53,400 43,800
03/06/2026 48,600 -0.4 (-0.82%) 5,000 240.7 0 0 49,000 53,900 44,100
02/06/2026 49,000 0 (0%) 1,201 58.75 0 0 49,000 53,900 44,100
01/06/2026 49,000 0 (0%) 32 1.51 0 0 49,000 53,900 44,100
29/05/2026 49,000 -0.1 (-0.2%) 1,801 88.25 0 0 49,100 54,000 44,200
28/05/2026 49,100 0 (0%) 0 0 0 0 49,100 54,000 44,200
27/05/2026 49,100 0 (0%) 0 0 0 0 49,100 54,000 44,200
26/05/2026 49,100 -0.4 (-0.81%) 1,100 53.91 0 0 49,500 54,400 44,600
25/05/2026 49,500 0 (0%) 4,802 237.69 0 0 49,500 54,400 44,600
22/05/2026 49,500 0.5 (1.02%) 8,952 444.82 0 0 49,000 53,900 44,100
21/05/2026 49,000 -2 (-3.92%) 12,500 612.75 0 0 51,000 56,100 45,900
20/05/2026 51,000 0 (0%) 500 25.5 0 0 51,000 56,100 45,900
19/05/2026 51,000 2 (4.08%) 7,404 371.6 0 0 49,000 53,900 44,100
18/05/2026 49,000 -0.9 (-1.8%) 10,920 555.61 0 0 49,900 54,800 45,000
15/05/2026 49,900 0 (0%) 0 0 0 0 49,900 54,800 45,000
14/05/2026 49,900 2.2 (4.61%) 200 9.89 0 0 47,700 52,400 43,000
13/05/2026 47,700 0 (0%) 0 0 0 0 47,700 52,400 43,000
12/05/2026 47,700 -2.3 (-4.6%) 11,300 539.69 0 0 50,000 55,000 45,000
11/05/2026 50,000 0.9 (1.83%) 15,100 723 0 0 49,100 54,000 44,200
08/05/2026 49,100 -0.1 (-0.2%) 12,000 588.48 0 0 49,200 54,100 44,300
07/05/2026 49,200 0 (0%) 15,600 766.39 0 0 49,200 54,100 44,300
06/05/2026 49,200 -0.3 (-0.61%) 25,800 1,276.98 0 0 49,500 54,400 44,600
05/05/2026 49,500 0 (0%) 900 44.55 0 0 49,500 54,400 44,600
04/05/2026 49,500 -3.9 (-7.3%) 10,200 504.9 0 0 53,400 58,700 48,100
29/04/2026 53,400 1.5 (2.89%) 5,900 298.37 0 0 51,900 57,000 46,800
28/04/2026 51,900 0.9 (1.76%) 101 5.24 0 0 51,000 56,100 45,900
24/04/2026 51,000 1 (2%) 200 10.05 0 0 50,000 55,000 45,000
23/04/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/04/2026 50,000 -2.2 (-4.21%) 1,901 95.15 0 0 52,200 57,400 47,000
21/04/2026 52,200 0 (0%) 100 5.22 0 0 52,200 57,400 47,000
20/04/2026 52,200 1.2 (2.35%) 1,915 98.93 0 0 51,000 56,100 45,900
17/04/2026 51,000 1.4 (2.82%) 86,300 4,311.61 0 0 49,600 54,500 44,700
16/04/2026 49,600 0 (0%) 13,100 649.46 0 0 49,600 54,500 44,700
15/04/2026 49,600 -0.4 (-0.8%) 5,400 269.84 0 0 50,000 55,000 45,000
14/04/2026 50,000 0 (0%) 9,201 462.51 0 0 50,000 55,000 45,000
13/04/2026 50,000 -0.9 (-1.77%) 24,540 1,227.5 0 0 50,900 55,900 45,900
10/04/2026 50,900 -0.1 (-0.2%) 124 6.33 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.9 (-1.73%) 1,400 70.2 0 0 51,900 57,000 46,800
08/04/2026 51,900 0 (0%) 9,002 469.62 0 0 51,900 57,000 46,800
07/04/2026 51,900 1.5 (2.98%) 3,200 157.18 0 0 50,400 55,400 45,400
06/04/2026 50,400 -2.5 (-4.73%) 1,108 55.88 0 0 52,900 58,100 47,700
03/04/2026 52,900 0 (0%) 630 33.27 0 0 52,900 58,100 47,700
02/04/2026 52,900 3.4 (6.87%) 12,140 625.93 0 0 49,500 54,400 44,600
01/04/2026 49,500 2.9 (6.22%) 7,955 386.65 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 1,400 65.53 0 0 47,000 51,700 42,300
30/03/2026 47,000 0.5 (1.08%) 500 23.38 0 0 46,500 51,100 41,900
27/03/2026 46,500 1 (2.2%) 3,508 158.16 0 0 45,500 50,000 41,000
26/03/2026 45,500 -0.6 (-1.3%) 502 22.85 0 0 46,100 50,700 41,500
25/03/2026 46,100 0.7 (1.54%) 3,903 179.95 0 0 45,400 49,900 40,900
24/03/2026 45,400 -1.5 (-3.2%) 902 41.21 0 0 46,900 51,500 42,300
23/03/2026 46,900 -0.1 (-0.21%) 2,402 105.99 0 0 47,000 51,700 42,300
20/03/2026 47,000 -2 (-4.08%) 1,588 75.63 0 0 49,000 53,900 44,100
19/03/2026 49,000 4.1 (9.13%) 8,602 408.32 0 0 44,900 49,300 40,500
18/03/2026 44,900 1 (2.28%) 875 38.97 0 0 43,900 48,200 39,600
17/03/2026 43,900 0.4 (0.92%) 244 10.66 0 0 43,500 47,800 39,200
16/03/2026 43,500 0.6 (1.4%) 4,002 171.06 0 0 42,900 47,100 38,700
13/03/2026 42,900 0.9 (2.14%) 1,504 64.18 0 0 42,000 46,200 37,800
12/03/2026 42,000 1.1 (2.69%) 4,906 205.92 0 0 40,900 44,900 36,900
11/03/2026 40,900 0.2 (0.49%) 202 8.25 0 0 40,700 44,700 36,700
10/03/2026 40,700 1.7 (4.36%) 804 32.6 0 0 39,000 42,900 35,100
09/03/2026 39,000 -2.8 (-6.7%) 32,210 1,265.7 0 0 41,800 45,900 37,700
06/03/2026 41,800 -0.2 (-0.48%) 43,400 1,823.61 0 0 42,000 46,200 37,800
05/03/2026 42,000 0.6 (1.45%) 58,438 2,461.35 0 0 41,400 45,500 37,300
04/03/2026 41,400 0.6 (1.47%) 133,573 5,461.41 0 0 40,800 44,800 36,800
03/03/2026 40,800 0.1 (0.25%) 49,853 2,021.13 0 0 40,700 44,700 36,700
02/03/2026 40,700 0.2 (0.49%) 23,395 926.94 0 0 40,500 44,500 36,500
27/02/2026 40,500 0.5 (1.25%) 22,791 911.82 0 0 40,000 44,000 36,000
26/02/2026 40,000 -2.3 (-5.44%) 25,971 1,065.41 0 0 42,300 46,500 38,100
25/02/2026 42,300 -0.1 (-0.24%) 2,410 100.49 0 0 42,400 46,600 38,200
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700

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