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
08/09/2026 39,600 -1.4 (-3.41%) 415 16.46 0 0 41,000 47,100 34,900
07/09/2026 41,000 0.7 (1.74%) 114 4.67 0 0 40,300 46,300 34,300
04/09/2026 40,000 0.4 (1.01%) 1,117 45.05 0 0 39,600 45,500 33,700
03/09/2026 39,600 0 (0%) 321 12.71 0 0 39,600 45,500 33,700
28/08/2026 39,600 0 (0%) 140 5.55 0 0 39,600 45,500 33,700
27/08/2026 39,600 0 (0%) 100 3.96 0 0 39,600 45,500 33,700
26/08/2026 39,600 0 (0%) 7 0.28 0 0 39,600 45,500 33,700
25/08/2026 39,700 0 (0%) 1,510 59.8 0 0 39,700 45,600 33,800
24/08/2026 39,700 0 (0%) 5 0.21 0 0 39,700 45,600 33,800
21/08/2026 39,700 0.1 (0.25%) 250 9.93 0 0 39,600 45,500 33,700
20/08/2026 39,600 0 (0%) 5 0.21 0 0 39,600 45,500 33,700
19/08/2026 39,600 -0.4 (-1%) 205 8.13 0 0 40,000 46,000 34,000
18/08/2026 39,600 -0.4 (-1%) 2,300 92.06 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 1,010 40.42 0 0 40,000 46,000 34,000
14/08/2026 40,000 -0.1 (-0.25%) 600 24 0 0 40,100 46,100 34,100
13/08/2026 40,100 0 (0%) 120 4.81 0 0 40,100 46,100 34,100
12/08/2026 40,100 0.1 (0.25%) 519 20.84 0 0 40,000 46,000 34,000
11/08/2026 40,000 0.1 (0.25%) 506 20.25 0 0 39,900 45,800 34,000
10/08/2026 39,500 -0.5 (-1.25%) 610 24.36 0 0 40,000 46,000 34,000
07/08/2026 40,000 0.2 (0.5%) 1,808 72.27 0 0 39,800 45,700 33,900
06/08/2026 39,800 0 (0%) 55 2.2 0 0 39,800 45,700 33,900
05/08/2026 39,300 -0.9 (-2.24%) 1,001 39.79 0 0 40,200 46,200 34,200
04/08/2026 40,200 -0.9 (-2.19%) 1,505 60.56 0 0 41,100 47,200 35,000
03/08/2026 41,100 -0.6 (-1.44%) 1,709 70.26 0 0 41,700 47,900 35,500
31/07/2026 41,000 0 (0%) 368 15.35 0 0 41,000 47,100 34,900
30/07/2026 41,000 0 (0%) 5 0.21 0 0 41,000 47,100 34,900
29/07/2026 41,000 0 (0%) 6 0.25 0 0 41,000 47,100 34,900
28/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/07/2026 41,000 0 (0%) 8 0.34 0 0 41,000 47,100 34,900
24/07/2026 41,000 -0.4 (-0.97%) 100 4.1 0 0 41,400 47,600 35,200
23/07/2026 41,500 1 (2.47%) 1,602 66.24 0 0 40,500 46,500 34,500
22/07/2026 40,500 -0.1 (-0.25%) 700 28.35 0 0 40,600 46,600 34,600
21/07/2026 40,500 -1.7 (-4.03%) 2,105 85.5 0 0 42,200 48,500 35,900
20/07/2026 41,100 -1.7 (-3.97%) 801 33.79 0 0 42,800 49,200 36,400
17/07/2026 42,800 0.8 (1.9%) 1,800 77.04 0 0 42,000 48,300 35,700
16/07/2026 42,000 0.5 (1.2%) 312 13.1 0 0 41,500 47,700 35,300
15/07/2026 41,500 0 (0%) 13 0.55 0 0 41,500 47,700 35,300
14/07/2026 41,500 -1 (-2.35%) 505 20.96 0 0 42,500 48,800 36,200
13/07/2026 42,500 1.1 (2.66%) 202 8.59 0 0 41,400 47,600 35,200
10/07/2026 41,400 0 (0%) 200 8.28 0 0 41,400 47,600 35,200
09/07/2026 41,400 0 (0%) 9 0.38 0 0 41,400 47,600 35,200
08/07/2026 42,000 1 (2.44%) 230 9.56 0 0 41,000 47,100 34,900
07/07/2026 40,400 -1.8 (-4.27%) 1,600 65.59 0 0 42,200 48,500 35,900
06/07/2026 42,200 0 (0%) 205 8.66 0 0 42,200 48,500 35,900
03/07/2026 43,600 1 (2.35%) 2,800 118.1 0 0 42,600 48,900 36,300
02/07/2026 42,100 -1.2 (-2.77%) 205 8.74 0 0 43,300 49,700 36,900
01/07/2026 47,800 6.2 (14.9%) 1,837 79.44 0 0 41,600 47,800 35,400
30/06/2026 41,500 -1.2 (-2.81%) 314 13.07 0 0 42,700 49,100 36,300
29/06/2026 42,700 0 (0%) 20 0.86 0 0 42,700 49,100 36,300
26/06/2026 42,700 1.1 (2.64%) 100 4.27 0 0 41,600 47,800 35,400
25/06/2026 42,700 0.7 (1.67%) 3,344 139.3 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 4,932 207.17 0 0 42,000 48,300 35,700
22/06/2026 42,000 -0.1 (-0.24%) 1,103 46.33 0 0 42,100 48,400 35,800
19/06/2026 42,200 -0.1 (-0.24%) 1,100 46.3 0 0 42,300 48,600 36,000
18/06/2026 42,200 -1.1 (-2.54%) 3,925 165.97 0 0 43,300 49,700 36,900
17/06/2026 42,100 -0.4 (-0.94%) 8,467 366.85 0 0 42,500 48,800 36,200
16/06/2026 42,700 0.5 (1.18%) 11,233 477.91 0 0 42,200 48,500 35,900
15/06/2026 42,200 -0.8 (-1.86%) 608 25.66 0 0 43,000 49,400 36,600
12/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
11/06/2026 43,000 0.2 (0.47%) 100 4.3 0 0 42,800 49,200 36,400
10/06/2026 42,800 0 (0%) 4 0.18 0 0 42,800 49,200 36,400
09/06/2026 43,100 -1.9 (-4.22%) 1,439 61.59 0 0 45,000 51,700 38,300
08/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
05/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
04/06/2026 45,000 -1.3 (-2.81%) 100 4.5 0 0 46,300 53,200 39,400
03/06/2026 46,300 2.5 (5.71%) 100 4.63 0 0 43,800 50,300 37,300
02/06/2026 43,800 0 (0%) 11 0.48 0 0 43,800 50,300 37,300
01/06/2026 45,500 1.5 (3.41%) 430 18.81 0 0 44,000 50,600 37,400
29/05/2026 44,000 0 (0%) 3 0.14 0 0 44,000 50,600 37,400
28/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/05/2026 44,000 1 (2.33%) 800 35.2 0 0 43,000 49,400 36,600
26/05/2026 43,000 0 (0%) 5 0.23 0 0 43,000 49,400 36,600
25/05/2026 43,000 0 (0%) 350 15.07 0 0 43,000 49,400 36,600
22/05/2026 43,000 0 (0%) 105 4.53 0 0 43,000 49,400 36,600
21/05/2026 43,000 1.5 (3.61%) 100 4.3 0 0 41,500 47,700 35,300
20/05/2026 41,000 -4 (-8.89%) 1,210 50.23 0 0 45,000 51,700 38,300
19/05/2026 45,000 -0.3 (-0.66%) 200 9 0 0 45,300 52,000 38,600
18/05/2026 45,000 -1 (-2.17%) 1,256 57 0 0 46,000 52,900 39,100
15/05/2026 46,000 0 (0%) 7 0.32 0 0 46,000 52,900 39,100
14/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/05/2026 46,000 0 (0%) 220 10.16 0 0 46,000 52,900 39,100
12/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 10 0.5 0 0 46,000 52,900 39,100
08/05/2026 46,000 0 (0%) 159 7.31 0 0 46,000 52,900 39,100
07/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
06/05/2026 46,000 0.5 (1.1%) 1,000 46 0 0 45,500 52,300 38,700
05/05/2026 45,500 -0.5 (-1.09%) 100 4.55 0 0 46,000 52,900 39,100
04/05/2026 46,000 -0.2 (-0.43%) 712 32.83 0 0 46,200 53,100 39,300
29/04/2026 45,000 -4.5 (-9.09%) 1,010 46.69 0 0 49,500 56,900 42,100
28/04/2026 49,500 0 (0%) 100 4.95 0 0 49,500 56,900 42,100
24/04/2026 49,500 0 (0%) 4 0.2 0 0 49,500 56,900 42,100
23/04/2026 49,500 0.5 (1.02%) 100 4.95 0 0 49,000 56,300 41,700
22/04/2026 49,000 -0.5 (-1.01%) 700 34.31 0 0 49,500 56,900 42,100
21/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
20/04/2026 49,500 0.4 (0.81%) 100 4.95 0 0 49,100 56,400 41,800
17/04/2026 49,100 -0.4 (-0.81%) 410 20.15 0 0 49,500 56,900 42,100
16/04/2026 49,500 0 (0%) 110 5.46 0 0 49,500 56,900 42,100
15/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
14/04/2026 49,500 0.1 (0.2%) 200 9.9 0 0 49,400 56,800 42,000
13/04/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
10/04/2026 49,400 0 (0%) 2 0.11 0 0 49,400 56,800 42,000
09/04/2026 49,100 0.1 (0.2%) 1,759 87.03 0 0 49,000 56,300 41,700
08/04/2026 49,000 0 (0%) 14 0.69 0 0 49,000 56,300 41,700
07/04/2026 49,000 0 (0%) 9 0.45 0 0 49,000 56,300 41,700
06/04/2026 49,000 0 (0%) 2,012 98.61 0 0 49,000 56,300 41,700
03/04/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
02/04/2026 49,000 -0.2 (-0.41%) 1,020 49.99 0 0 49,200 56,500 41,900
01/04/2026 49,000 -0.8 (-1.61%) 2,200 108.15 0 0 49,800 57,200 42,400
31/03/2026 49,800 0.1 (0.2%) 1,514 75.37 0 0 49,700 57,100 42,300
30/03/2026 49,400 -0.3 (-0.6%) 216 10.74 0 0 49,700 57,100 42,300
27/03/2026 49,700 0 (0%) 30 1.49 0 0 49,700 57,100 42,300
26/03/2026 49,700 0.1 (0.2%) 500 24.85 0 0 49,600 57,000 42,200
25/03/2026 49,600 0.2 (0.4%) 101 5.01 0 0 49,400 56,800 42,000
24/03/2026 49,500 0.1 (0.2%) 1,129 55.84 0 0 49,400 56,800 42,000
23/03/2026 49,000 -1 (-2%) 700 34.6 0 0 50,000 57,500 42,500
20/03/2026 50,000 -0.2 (-0.4%) 420 21. 0 0 50,200 57,700 42,700
19/03/2026 50,000 -0.5 (-0.99%) 300 15.05 0 0 50,500 58,000 43,000
18/03/2026 51,000 -0.7 (-1.35%) 598 30.27 0 0 51,700 59,400 44,000
17/03/2026 51,500 1.9 (3.83%) 307 15.88 0 0 49,600 57,000 42,200
16/03/2026 49,500 0 (0%) 400 19.82 0 0 49,500 56,900 42,100
13/03/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
12/03/2026 49,500 -2 (-3.88%) 6,460 319.88 0 0 51,500 59,200 43,800
11/03/2026 50,000 0.5 (1.01%) 201 10.34 0 0 49,500 56,900 42,100
10/03/2026 49,500 0.3 (0.61%) 1,500 74.22 0 0 49,200 56,500 41,900
09/03/2026 49,500 -0.8 (-1.59%) 4,672 229.79 0 0 50,300 57,800 42,800

Dữ liệu lịch sử - BSC

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