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
26/03/2026 31,700 0 (0%) 120 3.83 0 0 31,700 36,400 27,000
25/03/2026 31,700 -0.4 (-1.25%) 5,404 171.48 0 0 32,100 36,900 27,300
24/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
23/03/2026 32,100 0 (0%) 1,101 35.34 0 0 32,100 36,900 27,300
20/03/2026 32,100 -1 (-3.02%) 301 9.65 0 0 33,100 38,000 28,200
19/03/2026 33,000 0.6 (1.85%) 301 9.95 0 0 32,400 37,200 27,600
18/03/2026 32,200 -0.7 (-2.13%) 3,300 107.03 0 0 32,900 37,800 28,000
17/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 120 3.95 0 0 33,000 37,900 28,100
13/03/2026 32,900 0 (0%) 1,500 49.49 0 0 32,900 37,800 28,000
12/03/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
11/03/2026 32,700 0.5 (1.55%) 200 6.57 0 0 32,200 37,000 27,400
10/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/03/2026 31,800 -1.7 (-5.07%) 1,250 40.22 0 0 33,500 38,500 28,500
06/03/2026 33,500 -0.2 (-0.59%) 200 6.7 0 0 33,700 38,700 28,700
05/03/2026 33,600 -0.3 (-0.88%) 350 11.78 0 0 33,900 38,900 28,900
04/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
03/03/2026 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 38,800 28,800
02/03/2026 33,900 0.3 (0.89%) 200 6.75 0 0 33,600 38,600 28,600
27/02/2026 33,600 0 (0%) 101 3.39 0 0 33,600 38,600 28,600
26/02/2026 33,600 0 (0%) 105 3.53 0 0 33,600 38,600 28,600
25/02/2026 33,600 -0.1 (-0.3%) 500 16.8 0 0 33,700 38,700 28,700
24/02/2026 33,600 -0.1 (-0.3%) 300 10.1 0 0 33,700 38,700 28,700
23/02/2026 33,700 -0.1 (-0.3%) 102 3.44 0 0 33,800 38,800 28,800
13/02/2026 33,800 0.5 (1.5%) 432 14.56 0 0 33,300 38,200 28,400
12/02/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
11/02/2026 33,000 -0.6 (-1.79%) 201 6.69 0 0 33,600 38,600 28,600
10/02/2026 33,600 -0.1 (-0.3%) 1,101 37. 0 0 33,700 38,700 28,700
09/02/2026 33,700 0 (0%) 148 4.79 0 0 33,700 38,700 28,700
06/02/2026 33,600 -0.1 (-0.3%) 200 6.73 125,300 3,633.7 33,700 38,700 28,700
05/02/2026 33,700 0.1 (0.3%) 3,100 104.38 0 0 33,600 38,600 28,600
04/02/2026 33,600 -0.1 (-0.3%) 705 23.7 0 0 33,700 38,700 28,700
03/02/2026 33,700 0 (0%) 600 20.22 0 0 33,700 38,700 28,700
02/02/2026 33,700 0 (0%) 800 26.96 0 0 33,700 38,700 28,700
30/01/2026 33,800 0.3 (0.9%) 2,289 77.09 0 0 33,500 38,500 28,500
29/01/2026 33,500 0 (0%) 1,201 40.27 0 0 33,500 38,500 28,500
28/01/2026 33,500 0 (0%) 200 6.7 0 0 33,500 38,500 28,500
27/01/2026 33,500 0 (0%) 2,200 73.68 0 0 33,500 38,500 28,500
26/01/2026 33,800 0.8 (2.42%) 1,212 40.58 0 0 33,000 37,900 28,100
23/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/01/2026 33,000 -1 (-2.94%) 27,600 911.37 0 0 34,000 39,100 28,900
21/01/2026 34,000 0.8 (2.41%) 100 3.4 0 0 33,200 38,100 28,300
20/01/2026 34,000 -0.5 (-1.45%) 2,900 96.4 0 0 34,500 39,600 29,400
19/01/2026 34,500 0 (0%) 2,117 73.04 0 0 34,500 39,600 29,400
16/01/2026 34,500 0 (0%) 394 14.01 0 0 34,500 39,600 29,400
15/01/2026 34,500 0 (0%) 147 5.07 0 0 34,500 39,600 29,400
14/01/2026 34,500 0 (0%) 121 4.11 0 0 34,500 39,600 29,400
13/01/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
12/01/2026 34,500 0 (0%) 900 31.02 0 0 34,500 39,600 29,400
09/01/2026 34,500 3.1 (9.87%) 100 3.45 0 0 31,400 36,100 26,700
08/01/2026 30,100 -4.2 (-12.24%) 700 21.99 0 0 34,300 39,400 29,200
07/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
06/01/2026 34,300 0 (0%) 5 0.17 3,480 114.84 34,300 39,400 29,200
05/01/2026 34,300 0.3 (0.88%) 101 3.46 0 0 34,000 39,100 28,900
31/12/2025 34,000 0 (0%) 500 17 0 0 34,000 39,100 28,900
30/12/2025 34,000 -1.4 (-3.95%) 121 4.11 0 0 35,400 40,700 30,100
29/12/2025 35,100 -0.3 (-0.85%) 1,100 38.91 0 0 35,400 40,700 30,100
26/12/2025 35,400 0 (0%) 0 0 181,200 6,323.88 35,400 40,700 30,100
25/12/2025 34,900 -0.1 (-0.29%) 300 10.62 0 0 35,000 40,200 29,800
24/12/2025 35,000 0 (0%) 204 7.14 0 0 35,000 40,200 29,800
23/12/2025 35,000 0 (0%) 27 0.92 0 0 35,000 40,200 29,800
22/12/2025 35,000 0 (0%) 28 0.98 0 0 35,000 40,200 29,800
19/12/2025 35,000 0 (0%) 2,203 77.09 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 5,000 174.77 0 0 35,000 40,200 29,800
17/12/2025 34,900 -0.1 (-0.29%) 4,200 146.9 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 4,005 140.17 0 0 35,000 40,200 29,800
11/12/2025 35,000 0.1 (0.29%) 3,432 119.97 0 0 34,900 40,100 29,700
10/12/2025 34,900 1.7 (5.12%) 1,103 38.49 0 0 33,200 38,100 28,300
09/12/2025 33,100 -1.6 (-4.61%) 200 6.63 0 0 34,700 39,900 29,500
08/12/2025 34,700 0 (0%) 3 0.1 0 0 34,700 39,900 29,500
05/12/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
04/12/2025 35,000 0 (0%) 3,110 107.85 0 0 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 4,001 140.04 0 0 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
01/12/2025 35,000 0 (0%) 15,300 535.5 0 0 35,000 40,200 29,800
28/11/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
27/11/2025 35,000 0 (0%) 1,004 35.13 7,840 240.12 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 3,208 112.27 8,000 248 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 18,900 661.5 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 2,600 90.99 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 3,500 122.5 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 3,000 105 0 0 35,000 40,200 29,800
14/11/2025 35,000 0 (0%) 400 14 0 0 35,000 40,200 29,800
13/11/2025 35,000 0 (0%) 2,001 70.04 0 0 35,000 40,200 29,800
12/11/2025 35,000 0 (0%) 4,400 153.85 0 0 35,000 40,200 29,800
11/11/2025 35,000 0 (0%) 3,500 122.5 0 0 35,000 40,200 29,800
10/11/2025 35,000 0 (0%) 3,201 112.03 0 0 35,000 40,200 29,800
07/11/2025 35,000 0.1 (0.29%) 1,400 48.99 0 0 34,900 40,100 29,700
06/11/2025 34,000 -1 (-2.86%) 3,200 111.8 0 0 35,000 40,200 29,800
05/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
03/11/2025 35,000 0 (0%) 2,600 91 0 0 35,000 40,200 29,800
31/10/2025 35,000 0 (0%) 1,700 59.5 0 0 35,000 40,200 29,800
30/10/2025 35,000 0 (0%) 6,002 210.02 0 0 35,000 40,200 29,800
29/10/2025 35,000 0.7 (2.04%) 8,130 284.5 0 0 34,300 39,400 29,200
28/10/2025 35,000 0.1 (0.29%) 200 6.85 0 0 34,900 40,100 29,700
27/10/2025 35,000 0.2 (0.57%) 5,809 202.91 0 0 34,800 40,000 29,600
24/10/2025 34,800 0.2 (0.58%) 4,200 146.13 0 0 34,600 39,700 29,500
23/10/2025 34,500 3.8 (12.38%) 2,000 69.24 0 0 30,700 35,300 26,100
22/10/2025 34,700 1.6 (4.83%) 13,501 414.74 0 0 33,100 38,000 28,200
21/10/2025 34,500 -0.4 (-1.15%) 14,702 486.05 0 0 34,900 40,100 29,700
20/10/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
17/10/2025 35,000 0 (0%) 2,600 90.82 0 0 35,000 40,200 29,800
16/10/2025 35,000 0.5 (1.45%) 108 3.78 0 0 34,500 39,600 29,400
15/10/2025 34,500 0.1 (0.29%) 3,415 117.81 0 0 34,400 39,500 29,300
14/10/2025 34,500 0.4 (1.17%) 12,800 440.85 0 0 34,100 39,200 29,000
13/10/2025 34,100 0.1 (0.29%) 501 17.08 0 0 34,000 39,100 28,900
10/10/2025 34,000 0 (0%) 16 0.54 0 0 34,000 39,100 28,900
09/10/2025 34,000 -0.8 (-2.3%) 2,404 81.74 0 0 34,800 40,000 29,600
08/10/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
07/10/2025 34,800 0.6 (1.75%) 400 13.91 0 0 34,200 39,300 29,100
06/10/2025 34,500 0.3 (0.88%) 2,801 95.87 0 0 34,200 39,300 29,100
03/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
02/10/2025 34,100 0.1 (0.29%) 600 20.53 0 0 34,000 39,100 28,900
01/10/2025 34,000 0 (0%) 300 10.21 0 0 34,000 39,100 28,900
30/09/2025 34,000 0 (0%) 104 3.54 0 0 34,000 39,100 28,900
29/09/2025 34,000 0 (0%) 22 0.74 0 0 34,000 39,100 28,900
26/09/2025 34,000 0 (0%) 3,100 105.3 0 0 34,000 39,100 28,900

Dữ liệu lịch sử - BSC

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