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
12/08/2026 39,700 0 (0%) 400 15.88 0 0 39,700 43,600 35,800
11/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
10/08/2026 39,700 0.2 (0.51%) 293 11.61 0 0 39,500 43,400 35,600
07/08/2026 39,500 0 (0%) 306 12.09 0 0 39,500 43,400 35,600
06/08/2026 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
05/08/2026 39,500 0.5 (1.28%) 700 27.65 0 0 39,000 42,900 35,100
04/08/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/08/2026 39,000 -0.6 (-1.52%) 1,800 71.22 0 0 39,600 43,500 35,700
31/07/2026 39,600 0 (0%) 300 11.88 0 0 39,600 43,500 35,700
30/07/2026 39,600 0 (0%) 1,500 59.4 0 0 39,600 43,500 35,700
29/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
28/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
27/07/2026 39,600 0.6 (1.54%) 4,300 169.43 0 0 39,000 42,900 35,100
24/07/2026 39,000 -0.5 (-1.27%) 3,300 129.76 0 0 39,500 43,400 35,600
23/07/2026 39,500 -1.9 (-4.59%) 300 12.15 0 0 41,400 45,500 37,300
22/07/2026 41,400 1.4 (3.5%) 100 4.14 0 0 40,000 44,000 36,000
21/07/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
20/07/2026 40,000 -2.1 (-4.99%) 1,012 40.51 0 0 42,100 46,300 37,900
17/07/2026 42,100 0 (0%) 200 8.41 0 0 42,100 46,300 37,900
16/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 46,300 37,900
15/07/2026 42,100 0 (0%) 100 4.21 0 0 42,100 46,300 37,900
14/07/2026 42,100 0 (0%) 50 2.12 0 0 42,100 46,300 37,900
13/07/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/07/2026 42,100 0 (0%) 6 0.25 0 0 42,100 46,300 37,900
09/07/2026 42,100 0.1 (0.24%) 100 4.21 0 0 42,000 46,200 37,800
08/07/2026 42,000 0 (0%) 17 0.72 0 0 42,000 46,200 37,800
07/07/2026 42,000 0 (0%) 26 1.09 0 0 42,000 46,200 37,800
06/07/2026 42,000 1 (2.44%) 224 9.4 0 0 41,000 45,100 36,900
03/07/2026 41,000 0 (0%) 2 0.08 0 0 41,000 45,100 36,900
02/07/2026 41,000 0 (0%) 201 8.24 0 0 41,000 45,100 36,900
01/07/2026 41,000 0 (0%) 3 0.12 0 0 41,000 45,100 36,900
30/06/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
26/06/2026 39,000 -2.5 (-6.02%) 304 12.45 0 0 41,500 45,600 37,400
25/06/2026 41,500 0 (0%) 10 0.39 0 0 41,500 45,600 37,400
24/06/2026 41,500 0 (0%) 321 13.32 0 0 41,500 45,600 37,400
23/06/2026 41,500 0 (0%) 5 0.21 0 0 41,500 45,600 37,400
22/06/2026 41,500 0 (0%) 282 11.62 0 0 41,500 45,600 37,400
19/06/2026 41,500 0 (0%) 510 21.15 0 0 41,500 45,600 37,400
18/06/2026 41,500 0.5 (1.22%) 306 12.8 0 0 41,000 45,100 36,900
17/06/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/06/2026 41,000 -1.1 (-2.61%) 200 8.2 0 0 42,100 46,300 37,900
15/06/2026 42,100 0 (0%) 3 0.11 0 0 42,100 46,300 37,900
12/06/2026 42,100 0 (0%) 2 0.08 0 0 42,100 46,300 37,900
11/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
09/06/2026 42,100 -0.1 (-0.24%) 404 17.19 0 0 42,200 46,400 38,000
08/06/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
05/06/2026 42,200 0 (0%) 2 0.08 0 0 42,200 46,400 38,000
04/06/2026 42,200 -0.4 (-0.94%) 501 21.14 0 0 42,600 46,800 38,400
03/06/2026 42,600 0.1 (0.24%) 206 8.77 0 0 42,500 46,700 38,300
02/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
29/05/2026 42,500 0.5 (1.19%) 402 17. 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 4 0.17 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 310 13.02 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 103 4.32 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
19/05/2026 42,000 0 (0%) 40 1.68 0 0 42,000 46,200 37,800
18/05/2026 42,000 0.5 (1.2%) 249 10.44 0 0 41,500 45,600 37,400
15/05/2026 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
14/05/2026 41,500 -1.5 (-3.49%) 200 8.3 0 0 43,000 47,300 38,700
13/05/2026 43,000 2.2 (5.39%) 312 13.38 0 0 40,800 44,800 36,800
12/05/2026 40,800 -2 (-4.67%) 1,202 51.47 0 0 42,800 47,000 38,600
11/05/2026 42,800 1.8 (4.39%) 2,200 93.72 0 0 41,000 45,100 36,900
08/05/2026 41,000 -1.5 (-3.53%) 400 16.32 0 0 42,500 46,700 38,300
07/05/2026 42,500 0 (0%) 3 0.13 0 0 42,500 46,700 38,300
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/05/2026 42,500 -0.4 (-0.93%) 350 14.91 0 0 42,900 47,100 38,700
04/05/2026 42,900 -0.1 (-0.23%) 301 12.93 0 0 43,000 47,300 38,700
29/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
28/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
24/04/2026 43,000 0 (0%) 1 0.04 0 0 43,000 47,300 38,700
23/04/2026 43,000 0 (0%) 1 0.05 0 0 43,000 47,300 38,700
22/04/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
21/04/2026 43,000 1 (2.38%) 1,201 51.53 0 0 42,000 46,200 37,800
20/04/2026 42,000 0.5 (1.2%) 543 22.78 0 0 41,500 45,600 37,400
17/04/2026 41,500 -0.5 (-1.19%) 400 16.64 0 0 42,000 46,200 37,800
16/04/2026 42,000 0 (0%) 1 0.05 0 0 42,000 46,200 37,800
15/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
14/04/2026 42,000 -0.9 (-2.1%) 520 21.84 0 0 42,900 47,100 38,700
13/04/2026 42,900 -3.1 (-6.74%) 500 21.45 0 0 46,000 50,600 41,400
10/04/2026 46,000 0 (0%) 0 0 0 0 46,000 50,600 41,400
09/04/2026 46,000 4 (9.52%) 500 22.36 0 0 42,000 46,200 37,800
08/04/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
07/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
06/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
03/04/2026 42,000 -0.2 (-0.47%) 200 8.4 0 0 42,200 46,400 38,000
02/04/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
01/04/2026 42,200 0.2 (0.48%) 602 25.4 0 0 42,000 46,200 37,800
31/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/03/2026 42,000 0 (0%) 110 4.62 0 0 42,000 46,200 37,800
27/03/2026 42,000 0.2 (0.48%) 300 12.6 0 0 41,800 45,900 37,700
26/03/2026 41,800 0 (0%) 1 0.04 0 0 41,800 45,900 37,700
25/03/2026 41,800 0 (0%) 101 4.22 0 0 41,800 45,900 37,700
24/03/2026 41,800 0 (0%) 100 4.18 0 0 41,800 45,900 37,700
23/03/2026 41,800 0.8 (1.95%) 950 39.04 0 0 41,000 45,100 36,900
20/03/2026 41,000 0 (0%) 1,652 68.05 0 0 41,000 45,100 36,900
19/03/2026 41,000 0.9 (2.24%) 901 36.54 0 0 40,100 44,100 36,100
18/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
17/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
16/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
13/03/2026 40,100 -0.4 (-0.99%) 600 24.13 0 0 40,500 44,500 36,500
12/03/2026 40,500 0.5 (1.25%) 5,000 202.5 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 1,000 40.4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 0 (0%) 2,400 95 0 0 40,000 44,000 36,000
06/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
05/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
04/03/2026 40,000 1 (2.56%) 1,101 43.96 0 0 39,000 42,900 35,100
03/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
02/03/2026 39,000 -3 (-7.14%) 220 8.62 0 0 42,000 46,200 37,800
27/02/2026 42,000 0 (0%) 11 0.46 0 0 42,000 46,200 37,800
26/02/2026 42,000 0.1 (0.24%) 2,101 88.15 0 0 41,900 46,000 37,800
25/02/2026 41,900 0 (0%) 1 0.04 0 0 41,900 46,000 37,800
24/02/2026 41,900 0.9 (2.2%) 102 4.27 0 0 41,000 45,100 36,900
23/02/2026 41,000 0 (0%) 701 28.74 0 0 41,000 45,100 36,900
13/02/2026 41,000 0 (0%) 5 0.21 0 0 41,000 45,100 36,900

Dữ liệu lịch sử - BSC

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