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
06/05/2026 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 41,500 30,700
05/05/2026 36,100 0 (0%) 3 0.1 0 0 36,100 41,500 30,700
04/05/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700
29/04/2026 37,300 1.5 (4.19%) 1,110 40.05 0 0 35,800 41,100 30,500
28/04/2026 37,800 2.4 (6.78%) 2,227 79.6 0 0 35,400 40,700 30,100
24/04/2026 35,000 -3.1 (-8.14%) 1,466 51.85 0 0 38,100 43,800 32,400
23/04/2026 38,100 0 (0%) 1 0.03 0 0 38,100 43,800 32,400
22/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
21/04/2026 38,100 0 (0%) 162 6.19 0 0 38,100 43,800 32,400
20/04/2026 39,000 3.5 (9.86%) 503 19.16 0 0 35,500 40,800 30,200
17/04/2026 38,000 1.3 (3.54%) 4,000 142.03 0 0 36,700 42,200 31,200
16/04/2026 36,700 0 (0%) 7 0.25 0 0 36,700 42,200 31,200
15/04/2026 37,000 2.1 (6.02%) 2,118 77.73 0 0 34,900 40,100 29,700
14/04/2026 37,000 1.6 (4.52%) 1,760 61.68 0 0 35,400 40,700 30,100
13/04/2026 37,000 2.8 (8.19%) 5,254 185.9 0 0 34,200 39,300 29,100
10/04/2026 37,000 1.9 (5.41%) 4,076 139.58 0 0 35,100 40,300 29,900
09/04/2026 35,000 -1.4 (-3.85%) 425 14.92 0 0 36,400 41,800 31,000
08/04/2026 37,000 1.1 (3.06%) 5,963 216.99 0 0 35,900 41,200 30,600
07/04/2026 35,900 0 (0%) 340 12.04 0 0 35,900 41,200 30,600
06/04/2026 35,900 -0.1 (-0.28%) 131 4.7 0 0 36,000 41,400 30,600
03/04/2026 36,000 0 (0%) 17 0.57 0 0 36,000 41,400 30,600
02/04/2026 36,000 0 (0%) 201 7.23 0 0 36,000 41,400 30,600
01/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
31/03/2026 36,000 0 (0%) 10 0.35 0 0 36,000 41,400 30,600
30/03/2026 36,000 0.8 (2.27%) 127 4.54 0 0 35,200 40,400 30,000
27/03/2026 36,000 0 (0%) 1,801 63.39 0 0 36,000 41,400 30,600
26/03/2026 36,100 1.1 (3.14%) 765 27.49 0 0 35,000 40,200 29,800
25/03/2026 35,000 -1.8 (-4.89%) 102 3.57 0 0 36,800 42,300 31,300
24/03/2026 36,900 2.1 (6.03%) 1,119 40.89 0 0 34,800 40,000 29,600
23/03/2026 34,200 -2.1 (-5.79%) 1,210 42.34 0 0 36,300 41,700 30,900
20/03/2026 36,300 0 (0%) 38 1.37 0 0 36,300 41,700 30,900
19/03/2026 36,300 0 (0%) 49 1.78 0 0 36,300 41,700 30,900
18/03/2026 37,000 0.9 (2.49%) 1,719 62.31 0 0 36,100 41,500 30,700
17/03/2026 36,100 0 (0%) 32 1.19 0 0 36,100 41,500 30,700
16/03/2026 37,500 2.9 (8.38%) 630 22.77 0 0 34,600 39,700 29,500
13/03/2026 33,900 3.3 (10.78%) 1,524 52.64 0 0 30,600 35,100 26,100
12/03/2026 30,000 -2.2 (-6.83%) 3,630 111.34 0 0 32,200 37,000 27,400
11/03/2026 32,300 0.1 (0.31%) 1,121 36.12 0 0 32,200 37,000 27,400
10/03/2026 32,300 0.1 (0.31%) 1,910 61.57 0 0 32,200 37,000 27,400
09/03/2026 32,000 -4.4 (-12.09%) 4,727 152.13 0 0 36,400 41,800 31,000
06/03/2026 36,000 -0.2 (-0.55%) 2,900 105.44 0 0 36,200 41,600 30,800
05/03/2026 36,000 -0.3 (-0.83%) 240 8.67 0 0 36,300 41,700 30,900
04/03/2026 36,000 -1.4 (-3.74%) 2,153 78.11 0 0 37,400 43,000 31,800
03/03/2026 38,200 0.8 (2.14%) 4,713 176.4 0 0 37,400 43,000 31,800
02/03/2026 37,300 -0.2 (-0.53%) 1,517 56.71 0 0 37,500 43,100 31,900
27/02/2026 37,500 0 (0%) 39 1.41 0 0 37,500 43,100 31,900
26/02/2026 37,500 0.3 (0.81%) 402 15.07 0 0 37,200 42,700 31,700
25/02/2026 38,000 0.4 (1.06%) 6,497 241.63 0 0 37,600 43,200 32,000
24/02/2026 37,500 0 (0%) 3,700 139.29 0 0 37,500 43,100 31,900
23/02/2026 37,500 -2.2 (-5.54%) 250 9.35 0 0 39,700 45,600 33,800
13/02/2026 37,500 2 (5.63%) 9,189 364.53 0 0 35,500 40,800 30,200
12/02/2026 35,300 -4.2 (-10.63%) 5,231 185.59 0 0 39,500 45,400 33,600
11/02/2026 40,000 1 (2.56%) 1,500 59.31 0 0 39,000 44,800 33,200
10/02/2026 40,000 0 (0%) 3,105 121.16 0 0 40,000 46,000 34,000
09/02/2026 40,000 3.4 (9.29%) 106 4.23 0 0 36,600 42,000 31,200
06/02/2026 40,000 0.3 (0.76%) 11,090 405.38 0 0 39,700 45,600 33,800
05/02/2026 39,900 0.5 (1.27%) 521 20.42 0 0 39,400 45,300 33,500
04/02/2026 40,000 4.6 (12.99%) 1,113 43.88 0 0 35,400 40,700 30,100
03/02/2026 35,400 -5.1 (-12.59%) 500 17.7 0 0 40,500 46,500 34,500
02/02/2026 40,500 0.3 (0.75%) 101 4.09 0 0 40,200 46,200 34,200
30/01/2026 40,500 0 (0%) 1,141 45.87 0 0 40,500 46,500 34,500
29/01/2026 40,500 0 (0%) 100 4.05 0 0 40,500 46,500 34,500
28/01/2026 40,500 0 (0%) 304 12.31 0 0 40,500 46,500 34,500
27/01/2026 40,900 0.5 (1.24%) 707 28.49 0 0 40,400 46,400 34,400
26/01/2026 40,600 0 (0%) 1,429 57.72 0 0 40,600 46,600 34,600
23/01/2026 40,600 0 (0%) 26 1.11 0 0 40,600 46,600 34,600
22/01/2026 42,800 3.9 (10.03%) 2,390 96.84 0 0 38,900 44,700 33,100
21/01/2026 40,500 0 (0%) 1,673 65.08 0 0 40,500 46,500 34,500
20/01/2026 40,000 0.2 (0.5%) 861 34.86 0 0 39,800 45,700 33,900
19/01/2026 41,000 1.7 (4.33%) 5,263 209.28 0 0 39,300 45,100 33,500
16/01/2026 37,800 -4.9 (-11.48%) 1,985 78.02 0 0 42,700 49,100 36,300
15/01/2026 42,000 3.4 (8.81%) 8,393 357.85 0 0 38,600 44,300 32,900
14/01/2026 38,100 1.3 (3.53%) 2,232 86.69 0 0 36,800 42,300 31,300
13/01/2026 38,100 4.9 (14.76%) 63,292 2,330.15 0 0 33,200 38,100 28,300
12/01/2026 31,500 0.8 (2.61%) 4,806 159.45 0 0 30,700 35,300 26,100
09/01/2026 31,000 0 (0%) 7,101 218.03 0 0 31,000 35,600 26,400
08/01/2026 31,000 0.3 (0.98%) 988 30.58 0 0 30,700 35,300 26,100
07/01/2026 30,300 0 (0%) 294 8.98 0 0 30,300 34,800 25,800
06/01/2026 30,300 -0.6 (-1.94%) 2,055 62.11 0 0 30,900 35,500 26,300
05/01/2026 30,900 0 (0%) 18 0.55 0 0 30,900 35,500 26,300
31/12/2025 31,000 0.3 (0.98%) 290 9.02 0 0 30,700 35,300 26,100
30/12/2025 30,700 0.1 (0.33%) 500 15.35 0 0 30,600 35,100 26,100
29/12/2025 30,600 -1.6 (-4.97%) 1,428 43.7 0 0 32,200 37,000 27,400
26/12/2025 32,200 -0.3 (-0.92%) 206 6.64 0 0 32,500 37,300 27,700
25/12/2025 32,300 1.3 (4.19%) 1,170 37.88 0 0 31,000 35,600 26,400
24/12/2025 31,000 -1 (-3.13%) 1,118 34.66 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11 0.33 0 0 32,000 36,800 27,200
22/12/2025 32,000 -0.7 (-2.14%) 201 6.43 0 0 32,700 37,600 27,800
19/12/2025 32,000 -0.4 (-1.23%) 909 29.73 0 0 32,400 37,200 27,600
18/12/2025 32,000 -0.3 (-0.93%) 3,538 114.68 0 0 32,300 37,100 27,500
17/12/2025 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
16/12/2025 32,300 -1 (-3.%) 803 25.94 0 0 33,300 38,200 28,400
15/12/2025 32,300 -0.6 (-1.82%) 3,110 103.5 0 0 32,900 37,800 28,000
12/12/2025 32,000 -1.9 (-5.6%) 2,238 73.77 0 0 33,900 38,900 28,900
11/12/2025 34,500 4.5 (15%) 106,075 3,591.86 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
09/12/2025 30,000 0.8 (2.74%) 1,743 52.3 0 0 29,200 33,500 24,900
08/12/2025 29,200 -0.7 (-2.34%) 275 7.95 0 0 29,900 34,300 25,500
05/12/2025 29,900 0 (0%) 1,500 44.89 0 0 29,900 34,300 25,500
04/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
03/12/2025 29,900 0 (0%) 8 0.24 0 0 29,900 34,300 25,500
02/12/2025 29,900 0 (0%) 51 1.48 0 0 29,900 34,300 25,500
01/12/2025 29,900 0 (0%) 37 1.09 0 0 29,900 34,300 25,500
28/11/2025 29,900 -0.1 (-0.33%) 5,236 156.56 0 0 30,000 34,500 25,500
27/11/2025 29,900 -1.1 (-3.55%) 5,399 162.01 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 2,093 64.8 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 400 12.4 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 105 3.26 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 773 24.01 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 1,214 38.28 0 0 31,500 36,200 26,800
14/11/2025 31,500 0.5 (1.61%) 702 22.11 0 0 31,000 35,600 26,400
13/11/2025 32,000 1.5 (4.92%) 2,017 62.44 0 0 30,500 35,000 26,000
12/11/2025 30,000 -3 (-9.09%) 2,600 79.45 0 0 33,000 37,900 28,100
11/11/2025 33,000 0.1 (0.3%) 637 21.02 0 0 32,900 37,800 28,000
10/11/2025 32,800 -0.4 (-1.2%) 1,229 40.44 0 0 33,200 38,100 28,300
07/11/2025 31,000 0.5 (1.64%) 5,160 171.42 0 0 30,500 35,000 26,000
06/11/2025 30,200 -0.2 (-0.66%) 1,361 41.48 0 0 30,400 34,900 25,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh