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 45,100 0 (0%) 3,300 148.86 0 0 45,100 48,250 41,950
08/05/2026 45,100 -0.15 (-0.33%) 8,400 379.04 0 0 45,250 48,400 42,100
07/05/2026 45,250 -0.15 (-0.33%) 6,300 284.81 0 0 45,400 48,550 42,250
06/05/2026 45,400 -0.05 (-0.11%) 2,800 127.25 0 0 45,450 48,600 42,300
05/05/2026 45,450 0.25 (0.55%) 2,200 99.61 0 0 45,200 48,350 42,050
04/05/2026 45,200 -0.25 (-0.55%) 3,100 140.14 0 0 45,450 48,600 42,300
29/04/2026 45,450 0 (0%) 12,000 545.4 0 0 45,450 48,600 42,300
28/04/2026 45,450 0 (0%) 5,100 231.45 0 0 45,450 48,600 42,300
24/04/2026 45,450 -0.1 (-0.22%) 2,200 100.11 0 0 45,550 48,700 42,400
23/04/2026 45,550 0 (0%) 1,700 77.79 0 0 45,550 48,700 42,400
22/04/2026 45,550 -0.2 (-0.44%) 2,300 104.96 0 0 45,750 48,950 42,550
21/04/2026 45,750 0.15 (0.33%) 5,900 269.19 0 0 45,600 48,750 42,450
20/04/2026 45,600 -0.25 (-0.55%) 6,700 307.05 0 0 45,850 49,050 42,650
17/04/2026 45,850 0.3 (0.66%) 3,500 159.52 0 0 45,550 48,700 42,400
16/04/2026 45,550 -0.1 (-0.22%) 2,900 132.46 0 0 45,650 48,800 42,500
15/04/2026 45,650 -0.25 (-0.54%) 2,500 114.48 0 0 45,900 49,100 42,700
14/04/2026 45,900 0.15 (0.33%) 6,100 280.33 0 0 45,750 48,950 42,550
13/04/2026 45,750 0 (0%) 900 41.15 0 0 45,750 48,950 42,550
10/04/2026 45,750 0 (0%) 15,700 718.64 0 0 45,750 48,950 42,550
09/04/2026 45,750 0.05 (0.11%) 5,400 246.75 0 0 45,700 48,850 42,550
08/04/2026 45,700 0.2 (0.44%) 1,400 63.76 0 0 45,500 48,650 42,350
07/04/2026 45,500 0 (0%) 6,400 291.37 0 0 45,500 48,650 42,350
06/04/2026 45,500 0 (0%) 1,800 81.97 0 0 45,500 48,650 42,350
03/04/2026 45,500 0 (0%) 4,000 182.29 0 0 45,500 48,650 42,350
02/04/2026 45,500 0 (0%) 9,400 427.45 0 0 45,500 48,650 42,350
01/04/2026 45,500 -0.1 (-0.22%) 3,100 140.89 0 0 45,600 48,750 42,450
31/03/2026 45,600 0.1 (0.22%) 3,200 145.85 0 0 45,500 48,650 42,350
30/03/2026 45,500 0 (0%) 2,500 113.93 0 0 45,500 48,650 42,350
27/03/2026 45,500 -0.1 (-0.22%) 5,800 264.95 0 0 45,600 48,750 42,450
26/03/2026 45,600 0 (0%) 3,200 145.86 0 0 45,600 48,750 42,450
25/03/2026 45,600 0.1 (0.22%) 6,900 314.77 0 0 45,500 48,650 42,350
24/03/2026 45,500 -0.25 (-0.55%) 6,500 295.88 0 0 45,750 48,950 42,550
23/03/2026 45,750 -0.05 (-0.11%) 5,300 240.24 0 0 45,800 49,000 42,600
20/03/2026 45,800 0.2 (0.44%) 8,300 382 0 0 45,600 48,750 42,450
19/03/2026 45,600 -0.15 (-0.33%) 7,000 320.16 0 0 45,750 48,950 42,550
18/03/2026 45,750 0 (0%) 6,400 293.01 0 0 45,750 48,950 42,550
17/03/2026 45,750 -0.35 (-0.76%) 5,800 266.54 0 0 46,100 49,300 42,900
16/03/2026 46,100 0 (0%) 4,400 201.83 0 0 46,100 49,300 42,900
13/03/2026 46,100 0.1 (0.22%) 3,100 143.05 0 0 46,000 49,200 42,800
12/03/2026 46,000 -0.2 (-0.43%) 2,200 101.44 0 0 46,200 49,400 43,000
11/03/2026 46,200 0.65 (1.43%) 4,600 211.66 0 0 45,550 48,700 42,400
10/03/2026 45,550 0.35 (0.77%) 7,900 364.78 0 0 45,200 48,350 42,050
09/03/2026 45,200 -0.8 (-1.74%) 16,300 741.56 0 0 46,000 49,200 42,800
06/03/2026 46,000 0 (0%) 1,100 50.63 0 0 46,000 49,200 42,800
05/03/2026 46,000 0.1 (0.22%) 4,700 216.44 0 0 45,900 49,100 42,700
04/03/2026 45,900 -0.1 (-0.22%) 5,100 235.11 0 0 46,000 49,200 42,800
03/03/2026 46,000 0.1 (0.22%) 1,400 64.75 0 0 45,900 49,100 42,700
02/03/2026 45,900 -0.5 (-1.08%) 9,200 422.82 0 0 46,400 49,600 43,200
27/02/2026 46,400 0.4 (0.87%) 4,800 222.38 0 0 46,000 49,200 42,800
26/02/2026 46,000 0 (0%) 13,200 608.36 0 0 46,000 49,200 42,800
25/02/2026 46,000 0 (0%) 10,000 461.43 0 0 46,000 49,200 42,800
24/02/2026 46,000 -0.45 (-0.97%) 5,000 230.99 0 0 46,450 49,700 43,200
23/02/2026 46,450 0.55 (1.2%) 11,200 518.22 0 0 45,900 49,100 42,700
13/02/2026 45,900 0.1 (0.22%) 10,300 474.25 0 0 45,800 49,000 42,600
12/02/2026 45,800 0 (0%) 3,300 151.16 0 0 45,800 49,000 42,600
11/02/2026 45,800 0 (0%) 2,900 132.84 0 0 45,800 49,000 42,600
10/02/2026 45,800 0 (0%) 4,300 197.09 0 0 45,800 49,000 42,600
09/02/2026 45,800 -0.05 (-0.11%) 4,400 201.56 0 0 45,850 49,050 42,650
06/02/2026 45,850 -0.1 (-0.22%) 6,400 293.91 0 0 45,950 49,150 42,750
05/02/2026 45,950 0 (0%) 8,400 385.47 0 0 45,950 49,150 42,750
04/02/2026 45,950 0.15 (0.33%) 12,800 587.34 0 0 45,800 49,000 42,600
03/02/2026 45,800 -0.1 (-0.22%) 9,600 440.52 0 0 45,900 49,100 42,700
02/02/2026 45,900 -0.1 (-0.22%) 6,700 307.83 0 0 46,000 49,200 42,800
30/01/2026 46,000 -0.5 (-1.08%) 7,900 364.87 0 0 46,500 49,750 43,250
29/01/2026 46,500 0.6 (1.31%) 3,800 174.89 0 0 45,900 49,100 42,700
28/01/2026 45,900 0 (0%) 7,000 322.9 0 0 45,900 49,100 42,700
27/01/2026 45,900 0.1 (0.22%) 6,100 279.97 0 0 45,800 49,000 42,600
26/01/2026 45,800 -0.1 (-0.22%) 4,200 192.79 0 0 45,900 49,100 42,700
23/01/2026 45,900 0 (0%) 9,100 417.53 0 0 45,900 49,100 42,700
22/01/2026 45,900 -0.1 (-0.22%) 15,500 712.57 0 0 46,000 49,200 42,800
21/01/2026 46,000 0 (0%) 7,900 363.37 0 0 46,000 49,200 42,800
20/01/2026 46,000 0 (0%) 9,900 456.92 0 0 46,000 49,200 42,800
19/01/2026 46,000 -0.5 (-1.08%) 25,200 1,168.25 0 0 46,500 49,750 43,250
16/01/2026 46,500 0.05 (0.11%) 11,400 530.15 0 0 46,450 49,700 43,200
15/01/2026 46,450 0.45 (0.98%) 14,100 648.64 0 0 46,000 49,200 42,800
14/01/2026 46,000 0.05 (0.11%) 9,300 427.08 0 0 45,950 49,150 42,750
13/01/2026 45,950 -0.05 (-0.11%) 38,100 1,752.65 0 0 46,000 49,200 42,800
12/01/2026 46,000 -0.4 (-0.86%) 32,000 1,474.93 0 0 46,400 49,600 43,200
09/01/2026 46,400 -0.4 (-0.85%) 25,300 1,170.9 0 0 46,800 50,000 43,550
08/01/2026 46,800 0.05 (0.11%) 3,800 177.88 0 0 46,750 50,000 43,500
07/01/2026 46,750 0.25 (0.54%) 2,800 130.4 0 0 46,500 49,750 43,250
06/01/2026 46,500 0.1 (0.22%) 300 14.2 0 0 46,400 49,600 43,200
05/01/2026 46,400 -0.1 (-0.22%) 4,200 195.49 0 0 46,500 49,750 43,250
31/12/2025 46,500 0.2 (0.43%) 9,000 416.31 0 0 46,300 49,500 43,100
30/12/2025 46,300 -0.1 (-0.22%) 7,300 338.24 0 0 46,400 49,600 43,200
29/12/2025 46,400 0 (0%) 3,700 171.71 0 0 46,400 49,600 43,200
26/12/2025 46,400 0 (0%) 3,000 139.23 0 0 46,400 49,600 43,200
25/12/2025 46,400 -0.1 (-0.22%) 9,300 432.5 0 0 46,500 49,750 43,250
24/12/2025 46,500 0 (0%) 14,200 661.85 0 0 46,500 49,750 43,250
23/12/2025 46,500 -0.4 (-0.85%) 9,700 453.05 0 0 46,900 50,100 43,650
22/12/2025 46,900 0 (0%) 16,000 746.74 0 0 46,900 50,100 43,650
19/12/2025 46,900 -0.1 (-0.21%) 11,600 544.52 0 0 47,000 50,200 43,750
18/12/2025 47,000 -0.9 (-1.88%) 6,000 284.61 0 0 47,900 51,200 44,550
17/12/2025 47,900 -0.15 (-0.31%) 9,500 456.21 0 0 48,050 51,400 44,700
16/12/2025 48,050 -0.25 (-0.52%) 14,700 707.96 0 0 48,300 51,600 44,950
15/12/2025 48,300 -0.4 (-0.82%) 3,300 160.18 0 0 48,700 52,100 45,300
12/12/2025 48,700 0.2 (0.41%) 4,700 228.23 0 0 48,500 51,800 45,150
11/12/2025 48,500 -0.35 (-0.72%) 7,400 358.58 0 0 48,850 52,200 45,450
10/12/2025 48,850 -0.15 (-0.31%) 9,300 449.96 0 0 49,000 52,400 45,600
09/12/2025 49,000 0.2 (0.41%) 5,300 259.69 0 0 48,800 52,200 45,400
08/12/2025 50,000 0 (0%) 7,700 385.13 0 0 50,000 53,500 46,500
05/12/2025 50,000 0 (0%) 8,300 415.48 0 0 50,000 53,500 46,500
04/12/2025 50,000 0 (0%) 9,400 470 0 0 50,000 53,500 46,500
03/12/2025 50,000 -0.2 (-0.4%) 13,300 666.16 0 0 50,200 53,700 46,700
02/12/2025 50,200 0.1 (0.2%) 800 40.22 0 0 50,100 53,600 46,600
01/12/2025 50,100 -0.2 (-0.4%) 3,900 195.33 0 0 50,300 53,800 46,800
28/11/2025 50,300 0 (0%) 2,000 100.6 0 0 50,300 53,800 46,800
27/11/2025 50,300 0 (0%) 1,000 50.5 0 0 50,300 53,800 46,800
26/11/2025 50,300 0.3 (0.6%) 3,100 155.81 0 0 50,000 53,500 46,500
25/11/2025 50,000 -0.5 (-0.99%) 6,100 305.31 0 0 50,500 54,000 47,000
24/11/2025 50,500 0.2 (0.4%) 2,100 105.87 0 0 50,300 53,800 46,800
21/11/2025 50,300 0.2 (0.4%) 1,400 70.58 0 0 50,100 53,600 46,600
20/11/2025 50,100 -0.5 (-0.99%) 1,100 55.16 0 0 50,600 54,100 47,100
19/11/2025 50,600 0 (0%) 5,600 283.51 0 0 50,600 54,100 47,100
18/11/2025 50,600 0 (0%) 300 15.18 0 0 50,600 54,100 47,100
17/11/2025 50,600 0.2 (0.4%) 2,700 136.62 0 0 50,400 53,900 46,900
14/11/2025 50,400 0.2 (0.4%) 1,700 85.61 0 0 50,200 53,700 46,700
13/11/2025 50,200 1.15 (2.34%) 8,300 413.31 0 0 49,050 52,400 45,650
12/11/2025 49,050 0.05 (0.1%) 7,700 377.53 0 0 49,000 52,400 45,600
11/11/2025 49,000 -0.5 (-1.01%) 5,000 245.58 0 0 49,500 52,900 46,050

Dữ liệu lịch sử - BSC

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