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 39,200 2.9 (7.99%) 700 27.53 0 0 36,300 41,700 30,900
31/03/2026 39,000 -0.3 (-0.76%) 200 7.26 0 0 39,300 45,100 33,500
30/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
27/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/03/2026 39,300 0 (0%) 6 0.23 0 0 39,300 45,100 33,500
23/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/03/2026 39,300 1.2 (3.15%) 100 3.93 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,000 -1.4 (-3.55%) 200 7.62 0 0 39,400 45,300 33,500
17/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
16/03/2026 39,400 0 (0%) 11 0.42 0 0 39,400 45,300 33,500
13/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
12/03/2026 39,400 0.9 (2.34%) 102 4.02 0 0 38,500 44,200 32,800
11/03/2026 38,500 -0.9 (-2.28%) 1,000 38.5 0 0 39,400 45,300 33,500
10/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/03/2026 39,400 0 (0%) 1,800 70.92 0 0 39,400 45,300 33,500
06/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
05/03/2026 39,400 1.3 (3.41%) 100 3.94 0 0 38,100 43,800 32,400
04/03/2026 38,000 -1.1 (-2.81%) 800 30.5 0 0 39,100 44,900 33,300
03/03/2026 39,100 -0.7 (-1.76%) 100 3.91 0 0 39,800 45,700 33,900
02/03/2026 39,800 0 (0%) 2 0.08 0 0 39,800 45,700 33,900
27/02/2026 39,800 0 (0%) 59 2.34 0 0 39,800 45,700 33,900
26/02/2026 39,800 0 (0%) 34 1.34 0 0 39,800 45,700 33,900
25/02/2026 39,700 -0.1 (-0.25%) 564 22.45 0 0 39,800 45,700 33,900
24/02/2026 39,800 2.5 (6.7%) 1,212 48.2 0 0 37,300 42,800 31,800
23/02/2026 37,300 4.8 (14.77%) 100 3.73 0 0 32,500 37,300 27,700
13/02/2026 32,500 0 (0%) 95 3.52 0 0 32,500 37,300 27,700
12/02/2026 32,600 -5.4 (-14.21%) 300 9.75 0 0 38,000 43,700 32,300
11/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/02/2026 37,900 -1.1 (-2.82%) 300 11.39 0 0 39,000 44,800 33,200
09/02/2026 39,000 -2.8 (-6.7%) 300 11.71 0 0 41,800 48,000 35,600
06/02/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
05/02/2026 41,800 2.7 (6.91%) 100 4.18 0 0 39,100 44,900 33,300
04/02/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
03/02/2026 39,000 -2.4 (-5.8%) 1,300 50.8 0 0 41,400 47,600 35,200
02/02/2026 41,400 0 (0%) 7 0.29 0 0 41,400 47,600 35,200
30/01/2026 39,500 -2.4 (-5.73%) 501 20.74 0 0 41,900 48,100 35,700
29/01/2026 42,000 0 (0%) 219 9.1 0 0 42,000 48,300 35,700
28/01/2026 42,000 2.9 (7.42%) 101 4.24 0 0 39,100 44,900 33,300
27/01/2026 39,100 5.1 (15%) 6,219 243.15 0 0 34,000 39,100 28,900
26/01/2026 34,000 -6 (-15%) 219 7.51 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 6 0.23 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/01/2026 40,000 0 (0%) 15 0.6 0 0 40,000 46,000 34,000
16/01/2026 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
15/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/01/2026 40,000 0.1 (0.25%) 1,200 48 0 0 39,900 45,800 34,000
13/01/2026 40,000 -1 (-2.44%) 4,517 180.14 0 0 41,000 47,100 34,900
12/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
08/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/01/2026 41,000 -1.4 (-3.3%) 400 16.4 0 0 42,400 48,700 36,100
31/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
30/12/2025 42,400 0 (0%) 1 0.04 0 0 42,400 48,700 36,100
29/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
26/12/2025 42,400 0 (0%) 10 0.42 0 0 42,400 48,700 36,100
25/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
24/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
23/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/12/2025 42,400 0.4 (0.95%) 200 8.48 0 0 42,000 48,300 35,700
19/12/2025 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
18/12/2025 42,000 -1.7 (-3.89%) 100 4.2 0 0 43,700 50,200 37,200
17/12/2025 43,700 0 (0%) 34 1.39 0 0 43,700 50,200 37,200
16/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
15/12/2025 43,700 0 (0%) 7 0.31 0 0 43,700 50,200 37,200
12/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
11/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/12/2025 43,700 0 (0%) 21 0.92 0 0 43,700 50,200 37,200
09/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
08/12/2025 44,000 2 (4.76%) 13,300 581.46 0 0 42,000 48,300 35,700
05/12/2025 42,000 0 (0%) 5,700 239.4 0 0 42,000 48,300 35,700
04/12/2025 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
03/12/2025 42,000 0 (0%) 2,103 88.33 0 0 42,000 48,300 35,700
02/12/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
01/12/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
28/11/2025 42,000 0 (0%) 4,100 172.2 0 0 42,000 48,300 35,700
27/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
26/11/2025 42,000 0.2 (0.48%) 1,364 57.22 0 0 41,800 48,000 35,600
25/11/2025 41,800 0 (0%) 2 0.08 0 0 41,800 48,000 35,600
24/11/2025 42,000 2.6 (6.6%) 92,047 3,843.81 0 0 39,400 45,300 33,500
21/11/2025 39,500 0.3 (0.77%) 2,700 106.35 0 0 39,200 45,000 33,400
20/11/2025 39,200 -0.1 (-0.25%) 500 19.6 0 0 39,300 45,100 33,500
19/11/2025 39,300 0.7 (1.81%) 815 32.01 0 0 38,600 44,300 32,900
18/11/2025 37,500 -1.2 (-3.1%) 1,400 54 0 0 38,700 44,500 32,900
17/11/2025 38,800 0.8 (2.11%) 2,105 81.37 0 0 38,000 43,700 32,300
14/11/2025 38,000 0 (0%) 1,425 54.15 0 0 38,000 43,700 32,300
13/11/2025 38,000 -0.7 (-1.81%) 1,200 45.6 0 0 38,700 44,500 32,900
12/11/2025 38,000 -2 (-5%) 1,038 40.16 0 0 40,000 46,000 34,000
11/11/2025 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
10/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/11/2025 40,000 -1.1 (-2.68%) 10,600 424 0 0 41,100 47,200 35,000
06/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
05/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
04/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
03/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
31/10/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
30/10/2025 41,100 0 (0%) 2 0.08 0 0 41,100 47,200 35,000
29/10/2025 41,400 0.6 (1.47%) 12,500 514.37 0 0 40,800 46,900 34,700
28/10/2025 41,000 1 (2.5%) 12,000 489.9 0 0 40,000 46,000 34,000
27/10/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
24/10/2025 40,000 0 (0%) 2,200 88 0 0 40,000 46,000 34,000
23/10/2025 40,000 0 (0%) 28 1.08 0 0 40,000 46,000 34,000
22/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/10/2025 40,000 0.5 (1.27%) 12,100 483.41 0 0 39,500 45,400 33,600
20/10/2025 39,500 0 (0%) 2 0.08 0 0 39,500 45,400 33,600
17/10/2025 39,600 0.1 (0.25%) 1,202 47.51 0 0 39,500 45,400 33,600
16/10/2025 39,500 0.4 (1.02%) 500 19.75 0 0 39,100 44,900 33,300
15/10/2025 39,100 -0.2 (-0.51%) 500 19.55 0 0 39,300 45,100 33,500
14/10/2025 39,300 0 (0%) 310 12.18 0 0 39,300 45,100 33,500
13/10/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
10/10/2025 39,200 0.7 (1.82%) 2,121 83.42 0 0 38,500 44,200 32,800
09/10/2025 38,500 -0.5 (-1.28%) 302 11.63 0 0 39,000 44,800 33,200
08/10/2025 39,000 0 (0%) 10 0.33 0 0 39,000 44,800 33,200
07/10/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/10/2025 39,000 0 (0%) 1,101 42.94 0 0 39,000 44,800 33,200
03/10/2025 38,800 0.3 (0.78%) 2,100 81.84 0 0 38,500 44,200 32,800
02/10/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
01/10/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800

Dữ liệu lịch sử - BSC

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