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
24/08/2026 23,600 0 (0%) 8,000 188.61 0 0 23,600 25,900 21,300
21/08/2026 23,600 0.1 (0.43%) 2,404 57.38 0 0 23,500 25,800 21,200
20/08/2026 23,500 -0.1 (-0.42%) 100 2.35 0 0 23,600 25,900 21,300
19/08/2026 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
18/08/2026 23,600 0 (0%) 0 0 34,300 809.48 23,600 25,900 21,300
17/08/2026 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
14/08/2026 23,600 0.1 (0.43%) 300 7.06 0 0 23,500 25,800 21,200
13/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
12/08/2026 23,500 0 (0%) 2 0.05 0 0 23,500 25,800 21,200
11/08/2026 23,500 -0.1 (-0.42%) 21,600 507.9 0 0 23,600 25,900 21,300
10/08/2026 23,600 0.6 (2.61%) 2,000 47.2 0 0 23,000 25,300 20,700
07/08/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
06/08/2026 23,000 -2 (-8%) 2,224 54.99 0 0 25,000 27,500 22,500
05/08/2026 25,000 0 (0%) 16,000 399.67 0 0 25,000 27,500 22,500
04/08/2026 25,000 0 (0%) 8 0.2 0 0 25,000 27,500 22,500
03/08/2026 25,000 -1.4 (-5.3%) 15,606 391.65 0 0 26,400 29,000 23,800
31/07/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
30/07/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
29/07/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
28/07/2026 26,400 1 (3.94%) 7,200 188.78 0 0 25,400 27,900 22,900
27/07/2026 25,400 -2.8 (-9.93%) 400 10.56 1,170,000 29,718 28,200 31,000 25,400
24/07/2026 28,200 0.8 (2.92%) 100 2.82 0 0 27,400 30,100 24,700
23/07/2026 27,400 2.4 (9.6%) 115 3.13 0 0 25,000 27,500 22,500
22/07/2026 25,000 -0.2 (-0.79%) 300 7.57 0 0 25,200 27,700 22,700
21/07/2026 25,200 -1.2 (-4.55%) 300 7.8 0 0 26,400 29,000 23,800
20/07/2026 26,400 -1.1 (-4%) 8,364 216.4 0 0 27,500 30,200 24,800
17/07/2026 27,500 -0.2 (-0.72%) 4,167 114.34 0 0 27,700 30,400 25,000
16/07/2026 27,700 2.3 (9.06%) 100 2.77 0 0 25,400 27,900 22,900
15/07/2026 25,400 1.9 (8.09%) 1,704 43.35 0 0 23,500 25,800 21,200
14/07/2026 23,500 -2.5 (-9.62%) 4,220 111.64 0 0 26,000 28,600 23,400
13/07/2026 26,700 -0.8 (-2.91%) 3,809 100.95 0 0 27,500 30,200 24,800
10/07/2026 27,500 2.5 (10%) 103 2.83 0 0 25,000 27,500 22,500
09/07/2026 25,000 -2.2 (-8.09%) 13,608 354.98 0 0 27,200 29,900 24,500
08/07/2026 27,200 -0.6 (-2.16%) 17,505 475.48 0 0 27,800 30,500 25,100
07/07/2026 27,800 -0.5 (-1.77%) 13,891 377.98 0 0 28,300 31,100 25,500
06/07/2026 28,300 0.3 (1.07%) 600 16.67 0 0 28,000 30,800 25,200
03/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/07/2026 28,000 -0.5 (-1.75%) 317 8.66 0 0 28,500 31,300 25,700
01/07/2026 28,500 0 (0%) 79 2.24 0 0 28,500 31,300 25,700
30/06/2026 28,500 0.3 (1.06%) 274,617 7,819.74 0 0 28,200 31,000 25,400
29/06/2026 28,200 0.2 (0.71%) 113,310 3,187.66 0 0 28,000 30,800 25,200
26/06/2026 28,000 2.1 (8.11%) 217,942 5,874.09 0 0 25,900 28,400 23,400
25/06/2026 25,900 -0.2 (-0.77%) 44,112 1,142.38 0 0 26,100 28,700 23,500
24/06/2026 26,100 1.6 (6.53%) 5,044 126.63 0 0 24,500 26,900 22,100
23/06/2026 24,500 2.1 (9.38%) 49,633 1,139.35 0 0 22,400 24,600 20,200
22/06/2026 26,000 0 (0%) 35,608 925.35 0 0 26,000 28,600 23,400
19/06/2026 26,000 1.1 (4.42%) 11,212 291.43 0 0 24,900 27,300 22,500
18/06/2026 24,900 1.5 (6.41%) 69,305 1,617.4 0 0 23,400 25,700 21,100
17/06/2026 23,400 0 (0%) 0 0 29,944 631.82 23,400 25,700 21,100
16/06/2026 23,400 0.2 (0.86%) 1,200 27.98 0 0 23,200 25,500 20,900
15/06/2026 23,200 0.6 (2.65%) 25,055 569.05 0 0 22,600 24,800 20,400
12/06/2026 22,600 0 (0%) 8,000 180.81 0 0 22,600 24,800 20,400
11/06/2026 22,600 -1.3 (-5.44%) 1,200 27.86 0 0 23,900 26,200 21,600
10/06/2026 23,900 -0.3 (-1.24%) 49,900 1,115.47 0 0 24,200 26,600 21,800
09/06/2026 24,200 0 (0%) 302 6.83 0 0 24,200 26,600 21,800
08/06/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/06/2026 24,200 -0.3 (-1.22%) 123 2.96 0 0 24,500 26,900 22,100
04/06/2026 24,500 0 (0%) 4 0.09 0 0 24,500 26,900 22,100
03/06/2026 24,500 0 (0%) 7 0.16 0 0 24,500 26,900 22,100
02/06/2026 24,500 -0.3 (-1.21%) 5,500 123.43 0 0 24,800 27,200 22,400
01/06/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/05/2026 24,800 -2.7 (-9.82%) 1,000 24.8 0 0 27,500 30,200 24,800
28/05/2026 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
27/05/2026 25,000 0.8 (3.31%) 2,103 46.57 0 0 24,200 26,600 21,800
26/05/2026 24,200 -2 (-7.63%) 3,906 93.93 0 0 26,200 28,800 23,600
25/05/2026 26,200 0 (0%) 275 7.19 0 0 26,200 28,800 23,600
22/05/2026 26,200 1.8 (7.38%) 180 4.48 0 0 24,400 26,800 22,000
21/05/2026 24,400 1.3 (5.63%) 2,788 68.54 0 0 23,100 25,400 20,800
20/05/2026 23,100 0 (0%) 200 4.62 0 0 23,100 25,400 20,800
19/05/2026 23,100 0.4 (1.76%) 225 5.36 0 0 22,700 24,900 20,500
18/05/2026 22,700 -2.5 (-9.92%) 3,937 89.38 0 0 25,200 27,700 22,700
15/05/2026 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
14/05/2026 25,200 -0.3 (-1.18%) 200 5.04 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
12/05/2026 25,500 0.6 (2.41%) 2,600 63.01 0 0 24,900 27,300 22,500
11/05/2026 24,900 -0.6 (-2.35%) 304 7.56 0 0 25,500 28,000 23,000
08/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
07/05/2026 25,500 0 (0%) 1 0.02 0 0 25,500 28,000 23,000
06/05/2026 25,500 0 (0%) 10,000 254.89 0 0 25,500 28,000 23,000
05/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
29/04/2026 25,500 0 (0%) 1,000 25.5 0 0 25,500 28,000 23,000
28/04/2026 25,500 0 (0%) 2 0.05 0 0 25,500 28,000 23,000
24/04/2026 25,500 0 (0%) 4 0.1 0 0 25,500 28,000 23,000
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
22/04/2026 25,500 0 (0%) 17 0.41 0 0 25,500 28,000 23,000
21/04/2026 25,500 -0.3 (-1.16%) 1,510 36.1 0 0 25,800 28,300 23,300
20/04/2026 25,800 -0.1 (-0.39%) 510 13.13 0 0 25,900 28,400 23,400
17/04/2026 25,900 0 (0%) 2,031 52.54 0 0 25,900 28,400 23,400
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
15/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
14/04/2026 25,900 0 (0%) 1 0.03 0 0 25,900 28,400 23,400
13/04/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
10/04/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
09/04/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/04/2026 25,000 1 (4.17%) 100 2.5 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 -2.4 (-9.09%) 400 9.6 0 0 26,400 29,000 23,800
03/04/2026 26,400 2.2 (9.09%) 100 2.64 0 0 24,200 26,600 21,800
02/04/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
01/04/2026 24,200 -1.6 (-6.2%) 600 14.52 0 0 25,800 28,300 23,300
31/03/2026 25,800 -0.1 (-0.39%) 150,300 3,866.98 0 0 25,900 28,400 23,400
30/03/2026 25,900 0 (0%) 4,000 103.48 0 0 25,900 28,400 23,400
27/03/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
26/03/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 27,500 22,500
25/03/2026 25,000 0 (0%) 3,100 77.4 0 0 25,000 27,500 22,500
24/03/2026 25,000 1.1 (4.6%) 5,000 125 0 0 23,900 26,200 21,600
23/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
20/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
19/03/2026 23,900 -2.6 (-9.81%) 317 7.6 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 15 0.36 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 1 0.02 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/03/2026 26,500 2.3 (9.5%) 135 3.52 0 0 24,200 26,600 21,800
09/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
06/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
05/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
04/03/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
03/03/2026 24,200 -0.4 (-1.63%) 4,600 111.36 0 0 24,600 27,000 22,200
02/03/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
27/02/2026 24,600 0.6 (2.5%) 200 4.86 0 0 24,000 26,400 21,600
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/02/2026 24,000 0 (0%) 48 1.1 0 0 24,000 26,400 21,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh