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
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0.3 (0.84%) 1,300 46.77 0 0 35,700 41,000 30,400
29/05/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
28/05/2026 35,700 0.2 (0.56%) 663 23.67 0 0 35,500 40,800 30,200
27/05/2026 35,700 0.5 (1.42%) 1,331 47.29 0 0 35,200 40,400 30,000
26/05/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
25/05/2026 35,200 -0.5 (-1.4%) 198 6.9 0 0 35,700 41,000 30,400
22/05/2026 35,600 -0.3 (-0.84%) 808 28.81 0 0 35,900 41,200 30,600
21/05/2026 36,000 0.9 (2.56%) 1,344 48.11 0 0 35,100 40,300 29,900
20/05/2026 35,600 1.4 (4.09%) 1,498 52.51 0 0 34,200 39,300 29,100
19/05/2026 34,100 -1.7 (-4.75%) 785 26.96 0 0 35,800 41,100 30,500
18/05/2026 36,100 1.3 (3.74%) 1,122 40.18 0 0 34,800 40,000 29,600
15/05/2026 34,600 -1.3 (-3.62%) 257 8.97 0 0 35,900 41,200 30,600
14/05/2026 36,000 0 (0%) 1,353 48.6 0 0 36,000 41,400 30,600
13/05/2026 36,000 0.3 (0.84%) 3,296 118.53 0 0 35,700 41,000 30,400
12/05/2026 36,000 0.4 (1.12%) 1,367 48.7 0 0 35,600 40,900 30,300
11/05/2026 36,000 1.1 (3.15%) 2,051 72.87 0 0 34,900 40,100 29,700
08/05/2026 35,700 1.2 (3.48%) 401 13.92 0 0 34,500 39,600 29,400
07/05/2026 34,500 -0.8 (-2.27%) 901 31.09 0 0 35,300 40,500 30,100
06/05/2026 36,000 0.1 (0.28%) 3,147 111.17 0 0 35,900 41,200 30,600
05/05/2026 36,000 1.7 (4.96%) 1,831 65.66 0 0 34,300 39,400 29,200
04/05/2026 34,600 -1.2 (-3.35%) 200 6.86 0 0 35,800 41,100 30,500
29/04/2026 35,800 0.4 (1.13%) 238 8.34 0 0 35,400 40,700 30,100
28/04/2026 36,000 0.5 (1.41%) 1,602 56.65 0 0 35,500 40,800 30,200
24/04/2026 34,600 -1.1 (-3.08%) 600 21.23 0 0 35,700 41,000 30,400
23/04/2026 36,000 1.7 (4.96%) 6,041 215.86 0 0 34,300 39,400 29,200
22/04/2026 34,500 0 (0%) 914 31.29 0 0 34,500 39,600 29,400
21/04/2026 34,500 -0.1 (-0.29%) 786 27.1 0 0 34,600 39,700 29,500
20/04/2026 34,600 -0.2 (-0.57%) 197 6.81 0 0 34,800 40,000 29,600
17/04/2026 36,000 0.9 (2.56%) 2,382 82.71 0 0 35,100 40,300 29,900
16/04/2026 35,100 -1.6 (-4.36%) 7,467 262.14 0 0 36,700 42,200 31,200
15/04/2026 36,100 -2.3 (-5.99%) 1,939 70.88 0 0 38,400 44,100 32,700
14/04/2026 37,600 -0.7 (-1.83%) 17,146 655.32 0 0 38,300 44,000 32,600
13/04/2026 38,000 0.2 (0.53%) 38,538 1,473.22 0 0 37,800 43,400 32,200
10/04/2026 38,000 0.7 (1.88%) 55,570 2,096.65 0 0 37,300 42,800 31,800
09/04/2026 38,000 0 (0%) 56,177 2,095.65 0 0 38,000 43,700 32,300
08/04/2026 38,000 -1.3 (-3.31%) 100 3.8 0 0 39,300 45,100 33,500
07/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
06/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
03/04/2026 39,300 0 (0%) 6 0.23 0 0 39,300 45,100 33,500
02/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
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

Dữ liệu lịch sử - BSC

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