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
11/05/2026 51,000 0 (0%) 600 30.6 0 0 51,000 56,100 45,900
08/05/2026 51,000 0 (0%) 50 2.55 0 0 51,000 56,100 45,900
07/05/2026 51,000 0.9 (1.8%) 402 20.41 0 0 50,100 55,100 45,100
06/05/2026 50,100 -0.3 (-0.6%) 1,701 85.07 0 0 50,400 55,400 45,400
05/05/2026 50,400 -5.6 (-10%) 9,000 457.82 0 0 56,000 61,600 50,400
04/05/2026 56,000 -0.3 (-0.53%) 100 5.6 0 0 56,300 61,900 50,700
29/04/2026 56,300 1.2 (2.18%) 2,930 147.18 0 0 55,100 60,600 49,600
28/04/2026 55,100 -6 (-9.82%) 102 5.63 0 0 61,100 67,200 55,000
24/04/2026 61,100 2.1 (3.56%) 1,600 86.59 0 0 59,000 64,900 53,100
23/04/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
22/04/2026 59,000 0.4 (0.68%) 100 5.9 0 0 58,600 64,400 52,800
21/04/2026 58,600 0 (0%) 34 1.99 0 0 58,600 64,400 52,800
20/04/2026 58,600 0 (0%) 1 0.06 0 0 58,600 64,400 52,800
17/04/2026 58,600 0.6 (1.03%) 101 5.92 0 0 58,000 63,800 52,200
16/04/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
15/04/2026 58,000 -1.4 (-2.36%) 1,000 55.3 0 0 59,400 65,300 53,500
14/04/2026 59,400 5.4 (10%) 3,500 201.24 0 0 54,000 59,400 48,600
13/04/2026 54,000 2 (3.85%) 900 48.6 0 0 52,000 57,200 46,800
10/04/2026 52,000 -5 (-8.77%) 900 46.8 0 0 57,000 62,700 51,300
09/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/04/2026 57,000 0 (0%) 88 5.05 0 0 57,000 62,700 51,300
06/04/2026 57,000 -4 (-6.56%) 2,000 114 0 0 61,000 67,100 54,900
03/04/2026 61,000 0 (0%) 32 1.95 0 0 61,000 67,100 54,900
02/04/2026 61,000 0 (0%) 30 1.89 0 0 61,000 67,100 54,900
01/04/2026 61,000 4.3 (7.58%) 108 6.58 0 0 56,700 62,300 51,100
31/03/2026 56,700 -3.5 (-5.81%) 110 6.27 0 0 60,200 66,200 54,200
30/03/2026 60,200 0 (0%) 17 1.02 0 0 60,200 66,200 54,200
27/03/2026 60,200 0 (0%) 0 0 0 0 60,200 66,200 54,200
26/03/2026 60,200 3.2 (5.61%) 513 30.9 0 0 57,000 62,700 51,300
25/03/2026 57,000 0 (0%) 2 0.11 0 0 57,000 62,700 51,300
24/03/2026 57,000 -1 (-1.72%) 102 5.82 0 0 58,000 63,800 52,200
23/03/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
20/03/2026 58,000 0 (0%) 19 1.1 0 0 58,000 63,800 52,200
19/03/2026 58,000 5 (9.43%) 4,653 252.12 0 0 53,000 58,300 47,700
18/03/2026 53,000 -4 (-7.02%) 1,500 85.1 0 0 57,000 62,700 51,300
17/03/2026 57,000 0 (0%) 1,801 102.43 0 0 57,000 62,700 51,300
16/03/2026 57,000 0 (0%) 82 4.45 0 0 57,000 62,700 51,300
13/03/2026 57,000 -3 (-5%) 400 22.8 0 0 60,000 66,000 54,000
12/03/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
11/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/03/2026 60,000 2.8 (4.9%) 100 6 0 0 57,200 62,900 51,500
09/03/2026 57,200 0 (0%) 634 36.27 0 0 57,200 62,900 51,500
06/03/2026 58,700 5.2 (9.72%) 101 5.93 0 0 53,500 58,800 48,200
05/03/2026 53,500 -0.5 (-0.93%) 901 48.21 0 0 54,000 59,400 48,600
04/03/2026 54,000 0 (0%) 950 51.3 0 0 54,000 59,400 48,600
03/03/2026 54,000 -2.2 (-3.91%) 1,000 53.55 0 0 56,200 61,800 50,600
02/03/2026 56,200 -1 (-1.75%) 2,025 109.56 0 0 57,200 62,900 51,500
27/02/2026 57,200 5.2 (10%) 200 11.22 0 0 52,000 57,200 46,800
26/02/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
25/02/2026 52,000 -5 (-8.77%) 121 6.4 0 0 57,000 62,700 51,300
24/02/2026 57,000 -6.1 (-9.67%) 123 7.13 0 0 63,100 69,400 56,800
23/02/2026 63,100 0 (0%) 2 0.13 0 0 63,100 69,400 56,800
13/02/2026 63,100 0 (0%) 0 0 0 0 63,100 69,400 56,800
12/02/2026 63,100 0 (0%) 102 6.44 0 0 63,100 69,400 56,800
11/02/2026 63,100 0 (0%) 20 1.14 0 0 63,100 69,400 56,800
10/02/2026 63,100 5.7 (9.93%) 4,737 294.69 0 0 57,400 63,100 51,700
09/02/2026 57,400 5.2 (9.96%) 608 34.78 0 0 52,200 57,400 47,000
06/02/2026 52,200 -3.7 (-6.62%) 900 46.98 0 0 55,900 61,400 50,400
05/02/2026 55,900 5 (9.82%) 4,230 232.69 0 0 50,900 55,900 45,900
04/02/2026 50,900 -1.7 (-3.23%) 1,200 58.86 0 0 52,600 57,800 47,400
03/02/2026 52,600 -0.4 (-0.75%) 2,100 110.58 0 0 53,000 58,300 47,700
02/02/2026 53,000 0.8 (1.53%) 102 5.4 0 0 52,200 57,400 47,000
30/01/2026 52,200 0 (0%) 1 0.05 0 0 52,200 57,400 47,000
29/01/2026 52,200 -0.3 (-0.57%) 100 5.22 0 0 52,500 57,700 47,300
28/01/2026 52,500 0.6 (1.16%) 860 44.91 0 0 51,900 57,000 46,800
27/01/2026 51,900 0.1 (0.19%) 1,200 62.35 0 0 51,800 56,900 46,700
26/01/2026 51,800 1.2 (2.37%) 4,044 209.17 20 1 50,600 55,600 45,600
23/01/2026 50,600 -0.7 (-1.36%) 1,115 56.42 0 0 51,300 56,400 46,200
22/01/2026 51,300 0.3 (0.59%) 2,210 113.72 0 0 51,000 56,100 45,900
21/01/2026 51,000 0.8 (1.59%) 1,300 66.14 0 0 50,200 55,200 45,200
20/01/2026 50,200 0.1 (0.2%) 2,400 120.45 0 0 50,100 55,100 45,100
19/01/2026 50,100 0 (0%) 700 35.05 0 0 50,100 55,100 45,100
16/01/2026 50,100 0 (0%) 213 10.73 0 0 50,100 55,100 45,100
15/01/2026 50,100 0 (0%) 1,100 55.1 0 0 50,100 55,100 45,100
14/01/2026 50,100 0 (0%) 10 0.5 0 0 50,100 55,100 45,100
13/01/2026 50,100 0 (0%) 500 25.05 0 0 50,100 55,100 45,100
12/01/2026 50,100 0 (0%) 210 10.52 0 0 50,100 55,100 45,100
09/01/2026 50,100 0 (0%) 1,000 50.1 0 0 50,100 55,100 45,100
08/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
07/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
06/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
05/01/2026 50,100 0 (0%) 42 2.13 0 0 50,100 55,100 45,100
31/12/2025 50,100 0.1 (0.2%) 1,005 50.35 0 0 50,000 55,000 45,000
30/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/12/2025 50,000 0 (0%) 200 10 0 0 50,000 55,000 45,000
26/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/12/2025 50,000 0 (0%) 205 10.28 0 0 50,000 55,000 45,000
24/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/12/2025 50,000 1.5 (3.09%) 290 14.58 0 0 48,500 53,300 43,700
22/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
19/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
18/12/2025 48,500 0 (0%) 5 0.26 0 0 48,500 53,300 43,700
17/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
16/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
15/12/2025 48,500 0 (0%) 10 0.51 0 0 48,500 53,300 43,700
12/12/2025 48,500 0 (0%) 50 2.53 0 0 48,500 53,300 43,700
11/12/2025 48,500 -2 (-3.96%) 200 9.7 0 0 50,500 55,500 45,500
10/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
09/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
08/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
05/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
04/12/2025 50,500 0 (0%) 20 1.01 0 0 50,500 55,500 45,500
03/12/2025 50,500 0 (0%) 1,625 82.06 0 0 50,500 55,500 45,500
02/12/2025 50,500 0 (0%) 5 0.28 0 0 50,500 55,500 45,500
01/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
28/11/2025 50,500 1 (2.02%) 600 30.29 0 0 49,500 54,400 44,600
27/11/2025 49,500 0 (0%) 300 14.85 0 0 49,500 54,400 44,600
26/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
25/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
24/11/2025 49,500 0 (0%) 150 7.47 0 0 49,500 54,400 44,600
21/11/2025 49,500 0 (0%) 500 24.75 0 0 49,500 54,400 44,600
20/11/2025 49,500 0 (0%) 500 24.75 0 0 49,500 54,400 44,600
19/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
18/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
17/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
14/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
13/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
12/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
11/11/2025 49,500 0 (0%) 1,000 49.5 0 0 49,500 54,400 44,600

Dữ liệu lịch sử - BSC

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