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
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
23/02/2026 24,000 -0.5 (-2.04%) 302 7.25 0 0 24,500 26,900 22,100
13/02/2026 24,500 0 (0%) 12 0.29 0 0 24,500 26,900 22,100
12/02/2026 24,500 0.7 (2.94%) 1,100 25.35 0 0 23,800 26,100 21,500
11/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
10/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
09/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
06/02/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
05/02/2026 23,800 1.9 (8.68%) 100 2.38 0 0 21,900 24,000 19,800
04/02/2026 21,900 0 (0%) 300 6.66 0 0 21,900 24,000 19,800
03/02/2026 21,900 -0.5 (-2.23%) 1,000 21.9 0 0 22,400 24,600 20,200
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 700,000 17,150 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 200 4.26 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.1 (-0.44%) 212 4.56 0 0 22,500 24,700 20,300
23/01/2026 22,500 0 (0%) 4 0.09 0 0 22,500 24,700 20,300
22/01/2026 22,500 0.6 (2.74%) 117 2.62 0 0 21,900 24,000 19,800
21/01/2026 21,900 0 (0%) 3 0.06 0 0 21,900 24,000 19,800
20/01/2026 21,900 1.5 (7.35%) 100 2.19 0 0 20,400 22,400 18,400
19/01/2026 20,400 0.8 (4.08%) 503 9.99 0 0 19,600 21,500 17,700
16/01/2026 19,600 0 (0%) 2,400 47.15 0 0 19,600 21,500 17,700
15/01/2026 19,600 -0.3 (-1.51%) 1,900 36.79 0 0 19,900 21,800 18,000
14/01/2026 19,900 -2 (-9.13%) 1,642 32.63 0 0 21,900 24,000 19,800
13/01/2026 21,900 -0.1 (-0.45%) 1,200 24.21 0 0 22,000 24,200 19,800
12/01/2026 22,000 -1 (-4.35%) 2,500 56.64 0 0 23,000 25,300 20,700
09/01/2026 23,000 1 (4.55%) 5,000 101.21 0 0 22,000 24,200 19,800
08/01/2026 22,000 -1.7 (-7.17%) 2,700 59.38 0 0 23,700 26,000 21,400
07/01/2026 23,700 0.7 (3.04%) 127 2.96 0 0 23,000 25,300 20,700
06/01/2026 23,000 -1 (-4.17%) 1,504 34.64 0 0 24,000 26,400 21,600
05/01/2026 24,000 0 (0%) 37,700 906.09 0 0 24,000 26,400 21,600
31/12/2025 24,000 1 (4.35%) 120,148 2,858.38 0 0 23,000 25,300 20,700
30/12/2025 23,000 0.8 (3.6%) 40,400 920.28 0 0 22,200 24,400 20,000
29/12/2025 22,200 1.7 (8.29%) 31,422 661.53 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.5 (2.5%) 11,900 241 0 0 20,000 22,000 18,000
25/12/2025 20,000 0.5 (2.56%) 9,002 178.84 0 0 19,500 21,400 17,600
24/12/2025 19,500 0.5 (2.63%) 17,300 331.24 0 0 19,000 20,900 17,100
23/12/2025 19,000 0.1 (0.53%) 7,100 134.58 0 0 18,900 20,700 17,100
22/12/2025 18,900 0.6 (3.28%) 12,400 225.48 0 0 18,300 20,100 16,500
19/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
17/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
16/12/2025 18,300 0.4 (2.23%) 315 5.67 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.4 (-2.19%) 300 5.19 0 0 18,300 20,100 16,500
12/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
11/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 4 0.07 0 0 18,300 20,100 16,500
09/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.4 (2.23%) 120 2.2 0 0 17,900 19,600 16,200
05/12/2025 17,900 0 (0%) 2,010 35.44 0 0 17,900 19,600 16,200
04/12/2025 17,900 0.7 (4.07%) 200 3.61 0 0 17,200 18,900 15,500
03/12/2025 17,200 -1.6 (-8.51%) 3,810 69.28 0 0 18,800 20,600 17,000
02/12/2025 18,800 1.6 (9.3%) 100 1.88 0 0 17,200 18,900 15,500
01/12/2025 17,200 -1.9 (-9.95%) 6,000 104.07 0 0 19,100 21,000 17,200
28/11/2025 19,100 0.7 (3.8%) 100 1.91 0 0 18,400 20,200 16,600
27/11/2025 18,400 0.4 (2.22%) 100 1.84 0 0 18,000 19,800 16,200
26/11/2025 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 20,200 16,600
25/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,200 22.02 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.6 (-3.17%) 800 14.64 0 0 18,900 20,700 17,100
20/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 10 0.19 0 0 18,900 20,700 17,100
18/11/2025 18,900 -0.1 (-0.53%) 300 5.35 0 0 19,000 20,900 17,100
17/11/2025 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
14/11/2025 19,000 0.6 (3.26%) 505 9.31 0 0 18,400 20,200 16,600
13/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 3,025 55.73 0 0 18,300 20,100 16,500
11/11/2025 18,300 0 (0%) 15 0.26 0 0 18,300 20,100 16,500
10/11/2025 18,300 0 (0%) 200 3.53 0 0 18,300 20,100 16,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh