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
01/04/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
31/03/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
30/03/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
27/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
26/03/2026 33,100 0 (0%) 3 0.11 0 0 33,100 38,000 28,200
25/03/2026 33,100 0 (0%) 4 0.13 0 0 33,100 38,000 28,200
24/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
23/03/2026 33,100 0 (0%) 33 1.09 0 0 33,100 38,000 28,200
20/03/2026 33,100 0 (0%) 10 0.33 0 0 33,100 38,000 28,200
19/03/2026 33,100 0 (0%) 10 0.35 0 0 33,100 38,000 28,200
18/03/2026 33,000 -1.5 (-4.35%) 520 17.26 0 0 34,500 39,600 29,400
17/03/2026 34,500 0 (0%) 3 0.11 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 1 0.04 0 0 34,500 39,600 29,400
13/03/2026 34,500 0 (0%) 6 0.21 0 0 34,500 39,600 29,400
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
10/03/2026 34,500 0.4 (1.17%) 523 18.04 0 0 34,100 39,200 29,000
09/03/2026 34,100 0 (0%) 5 0.17 0 0 34,100 39,200 29,000
06/03/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
05/03/2026 34,100 0 (0%) 29 1.02 0 0 34,100 39,200 29,000
04/03/2026 34,100 0 (0%) 16 0.57 0 0 34,100 39,200 29,000
03/03/2026 34,100 0 (0%) 1 0.04 0 0 34,100 39,200 29,000
02/03/2026 34,100 0 (0%) 32 1.09 0 0 34,100 39,200 29,000
27/02/2026 34,000 -0.2 (-0.58%) 966 32.97 0 0 34,200 39,300 29,100
26/02/2026 34,200 0 (0%) 21 0.79 0 0 34,200 39,300 29,100
25/02/2026 34,200 0 (0%) 17 0.58 0 0 34,200 39,300 29,100
24/02/2026 34,200 0 (0%) 4 0.14 0 0 34,200 39,300 29,100
23/02/2026 34,200 1.2 (3.64%) 195 6.64 0 0 33,000 37,900 28,100
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 6 0.18 0 0 33,000 37,900 28,100
11/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/02/2026 33,000 0 (0%) 52 1.97 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 31 1.02 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 15 0.5 0 0 33,000 37,900 28,100
05/02/2026 33,000 0 (0%) 1 0.04 1,900 53.39 33,000 37,900 28,100
04/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
03/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/02/2026 33,000 -1.8 (-5.17%) 1,102 36.37 0 0 34,800 40,000 29,600
30/01/2026 34,800 0 (0%) 6 0.21 0 0 34,800 40,000 29,600
29/01/2026 34,800 0 (0%) 241 8.3 0 0 34,800 40,000 29,600
28/01/2026 34,800 0 (0%) 12 0.38 0 0 34,800 40,000 29,600
27/01/2026 34,800 0 (0%) 150 5.18 0 0 34,800 40,000 29,600
26/01/2026 34,800 0 (0%) 171 5.62 0 0 34,800 40,000 29,600
23/01/2026 34,800 0 (0%) 147 4.96 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 10 0.35 0 0 34,800 40,000 29,600
21/01/2026 34,800 0 (0%) 233 8.57 0 0 34,800 40,000 29,600
20/01/2026 34,800 0 (0%) 102 3.76 0 0 34,800 40,000 29,600
19/01/2026 34,800 0 (0%) 188 6.27 0 0 34,800 40,000 29,600
16/01/2026 34,800 0 (0%) 184 6.03 0 0 34,800 40,000 29,600
15/01/2026 34,800 0 (0%) 2 0.07 0 0 34,800 40,000 29,600
14/01/2026 34,900 1.8 (5.44%) 300 10.44 0 0 33,100 38,000 28,200
13/01/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
12/01/2026 33,100 -1.8 (-5.16%) 201 6.66 0 0 34,900 40,100 29,700
09/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
08/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
07/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
06/01/2026 34,900 0 (0%) 113 4.01 0 0 34,900 40,100 29,700
05/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
31/12/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
30/12/2025 34,900 0 (0%) 9 0.28 0 0 34,900 40,100 29,700
29/12/2025 34,900 0 (0%) 5 0.17 0 0 34,900 40,100 29,700
26/12/2025 34,900 1.8 (5.44%) 100 3.49 0 0 33,100 38,000 28,200
25/12/2025 33,100 0 (0%) 4 0.13 0 0 33,100 38,000 28,200
24/12/2025 33,100 -3.7 (-10.05%) 152 5.29 0 0 36,800 42,300 31,300
23/12/2025 37,800 0 (0%) 0 0 0 0 37,800 43,400 32,200
22/12/2025 37,800 0 (0%) 13 0.49 0 0 37,800 43,400 32,200
19/12/2025 37,800 0 (0%) 34 1.29 0 0 37,800 43,400 32,200
18/12/2025 37,800 -0.3 (-0.79%) 102 3.85 0 0 38,100 43,800 32,400
17/12/2025 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
16/12/2025 35,500 -0.3 (-0.84%) 1,235 47.1 0 0 35,800 41,100 30,500
15/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 200 7.16 0 0 35,800 41,100 30,500
11/12/2025 35,800 0 (0%) 68 2.43 0 0 35,800 41,100 30,500
10/12/2025 35,500 2 (5.97%) 202 7.22 0 0 33,500 38,500 28,500
09/12/2025 33,500 0 (0%) 67 2.2 0 0 33,500 38,500 28,500
08/12/2025 33,500 0 (0%) 380 13.54 0 0 33,500 38,500 28,500
05/12/2025 33,500 0 (0%) 45 1.62 0 0 33,500 38,500 28,500
04/12/2025 33,500 0 (0%) 409 14.72 0 0 33,500 38,500 28,500
03/12/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
02/12/2025 33,500 0 (0%) 434 15.59 0 0 33,500 38,500 28,500
01/12/2025 33,500 -2.2 (-6.16%) 801 26.84 0 0 35,700 41,000 30,400
28/11/2025 35,700 0 (0%) 1 0.04 0 0 35,700 41,000 30,400
27/11/2025 36,000 1.5 (4.35%) 500 17.85 0 0 34,500 39,600 29,400
26/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/11/2025 34,500 1.5 (4.55%) 200 6.9 0 0 33,000 37,900 28,100
21/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/11/2025 33,000 0.1 (0.3%) 601 19.84 0 0 32,900 37,800 28,000
18/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
17/11/2025 32,900 0 (0%) 300 9.87 0 0 32,900 37,800 28,000
14/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
12/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/11/2025 32,900 0 (0%) 1 0.04 0 0 32,900 37,800 28,000
10/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
07/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
04/11/2025 32,900 0 (0%) 301 9.91 0 0 32,900 37,800 28,000
03/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
31/10/2025 32,900 0 (0%) 2 0.06 0 0 32,900 37,800 28,000
30/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/10/2025 32,900 -0.1 (-0.3%) 400 13.16 0 0 33,000 37,900 28,100
28/10/2025 33,000 -0.4 (-1.2%) 100 3.3 0 0 33,400 38,400 28,400
27/10/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/10/2025 33,400 0.9 (2.77%) 100 3.34 0 0 32,500 37,300 27,700
23/10/2025 32,500 0.5 (1.56%) 501 16.28 0 0 32,000 36,800 27,200
22/10/2025 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
21/10/2025 33,500 -0.1 (-0.3%) 1,100 35.21 0 0 33,600 38,600 28,600
20/10/2025 33,600 0 (0%) 300 10.08 0 0 33,600 38,600 28,600
17/10/2025 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
16/10/2025 33,600 0 (0%) 100 3.36 0 0 33,600 38,600 28,600
15/10/2025 33,500 -1.3 (-3.74%) 3,300 110.86 0 0 34,800 40,000 29,600
14/10/2025 34,700 -1.2 (-3.34%) 3,100 107.86 0 0 35,900 41,200 30,600
13/10/2025 35,900 0 (0%) 1 0.04 0 0 35,900 41,200 30,600
10/10/2025 36,300 -0.3 (-0.82%) 1,700 61.04 3,800 118.56 36,600 42,000 31,200
09/10/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
08/10/2025 36,600 0.1 (0.27%) 100 3.66 0 0 36,500 41,900 31,100
07/10/2025 36,500 0.1 (0.27%) 300 10.95 0 0 36,400 41,800 31,000
06/10/2025 36,500 0.1 (0.27%) 302 11. 0 0 36,400 41,800 31,000
03/10/2025 36,400 0 (0%) 2 0.07 0 0 36,400 41,800 31,000
02/10/2025 36,500 1.5 (4.29%) 200 7.28 0 0 35,000 40,200 29,800
01/10/2025 35,000 0 (0%) 1,003 35.12 0 0 35,000 40,200 29,800

Dữ liệu lịch sử - BSC

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