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
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100
10/04/2026 30,700 1.7 (5.86%) 100 3.07 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 2 0.07 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 10 0.33 0 0 29,000 33,300 24,700
07/04/2026 29,000 0.1 (0.35%) 900 26.1 0 0 28,900 33,200 24,600
06/04/2026 29,000 0.2 (0.69%) 700 20.2 0 0 28,800 33,100 24,500
03/04/2026 28,800 0 (0%) 500 14.4 0 0 28,800 33,100 24,500
02/04/2026 28,800 -2.6 (-8.28%) 115 3.36 0 0 31,400 36,100 26,700
01/04/2026 32,000 2.6 (8.84%) 2,033 63.71 0 0 29,400 33,800 25,000
31/03/2026 29,500 -3.2 (-9.79%) 11,046 324.76 0 0 32,700 37,600 27,800
30/03/2026 32,800 1.6 (5.13%) 500 16.37 0 0 31,200 35,800 26,600
27/03/2026 33,000 2.5 (8.2%) 1,100 34.3 0 0 30,500 35,000 26,000
26/03/2026 32,000 0.2 (0.63%) 1,300 39.59 0 0 31,800 36,500 27,100
25/03/2026 31,800 3.2 (11.19%) 7,200 229.28 0 0 28,600 32,800 24,400
24/03/2026 28,600 0.4 (1.42%) 3,600 102.96 0 0 28,200 32,400 24,000
23/03/2026 28,100 0.6 (2.18%) 4,600 129.75 0 0 27,500 31,600 23,400
20/03/2026 27,500 0.2 (0.73%) 400 11 0 0 27,300 31,300 23,300
19/03/2026 27,500 -0.9 (-3.17%) 1,100 29.98 0 0 28,400 32,600 24,200
18/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
17/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
16/03/2026 28,000 -0.8 (-2.78%) 1,600 45.46 0 0 28,800 33,100 24,500
13/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
12/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/03/2026 28,800 -0.2 (-0.69%) 100 2.88 0 0 29,000 33,300 24,700
10/03/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 31,000 23,000
09/03/2026 29,100 -0.3 (-1.02%) 501 13.54 0 0 29,400 33,800 25,000
06/03/2026 29,400 0.2 (0.68%) 100 2.94 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 1.2 (4.29%) 100 2.92 0 0 28,000 32,200 23,800
03/03/2026 29,200 -0.1 (-0.34%) 200 5.6 0 0 29,300 33,600 25,000
02/03/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
27/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/02/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 -0.2 (-0.68%) 100 2.93 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
13/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 60 1.62 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/01/2026 29,500 1 (3.51%) 100 2.95 0 0 28,500 32,700 24,300
29/01/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 32,800 24,400
28/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
27/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
26/01/2026 28,600 0.9 (3.25%) 100 2.86 0 0 27,700 31,800 23,600
23/01/2026 27,700 0 (0%) 5 0.14 0 0 27,700 31,800 23,600
22/01/2026 27,700 0 (0%) 3 0.08 0 0 27,700 31,800 23,600
21/01/2026 27,700 -0.9 (-3.15%) 301 8.34 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.2 (-0.69%) 1,600 45.76 0 0 28,800 33,100 24,500
19/01/2026 28,800 0 (0%) 102 2.93 0 0 28,800 33,100 24,500
16/01/2026 28,500 0 (0%) 300 8.65 0 0 28,500 32,700 24,300
15/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/01/2026 28,500 0 (0%) 110 3.11 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0.5 (1.79%) 1,700 48.45 0 0 28,000 32,200 23,800
22/12/2025 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 2,200 61.6 0 0 28,000 32,200 23,800
10/12/2025 28,000 1.2 (4.48%) 3,749 104.97 0 0 26,800 30,800 22,800
09/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/12/2025 26,800 0.2 (0.75%) 100 2.68 0 0 26,600 30,500 22,700
05/12/2025 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
04/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
02/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
01/12/2025 26,600 0 (0%) 2 0.05 0 0 26,600 30,500 22,700
28/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
27/11/2025 26,100 -1.8 (-6.45%) 6,270 166.31 0 0 27,900 32,000 23,800
26/11/2025 27,900 0.9 (3.33%) 1,100 30.66 0 0 27,000 31,000 23,000
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/11/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
21/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.9 (-3.23%) 201 5.43 0 0 27,900 32,000 23,800
18/11/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/11/2025 27,900 0.1 (0.36%) 700 19.53 0 0 27,800 31,900 23,700
14/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
13/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/11/2025 27,800 0.3 (1.09%) 100 2.78 0 0 27,500 31,600 23,400
11/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
10/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
07/11/2025 27,500 0.1 (0.36%) 300 8.24 0 0 27,400 31,500 23,300
06/11/2025 27,400 -0.1 (-0.36%) 1,001 27.43 0 0 27,500 31,600 23,400
05/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/11/2025 27,500 0 (0%) 1 0.02 0 0 27,500 31,600 23,400
03/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400

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