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
02/04/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
01/04/2026 40,000 3 (8.11%) 2,200 79.6 0 0 37,000 40,700 33,300
31/03/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
30/03/2026 37,000 0 (0%) 1 0.04 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.5 (1.37%) 300 11.1 0 0 36,500 40,100 32,900
26/03/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
25/03/2026 36,500 -1.3 (-3.44%) 102 3.72 0 0 37,800 41,500 34,100
24/03/2026 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
23/03/2026 37,800 0 (0%) 100 3.78 0 0 37,800 41,500 34,100
20/03/2026 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
19/03/2026 37,800 -4.2 (-10%) 100 3.78 0 0 42,000 46,200 37,800
18/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
17/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
16/03/2026 42,000 2 (5%) 100 4.2 0 0 40,000 44,000 36,000
13/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
12/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 2.5 (6.67%) 100 4 0 0 37,500 41,200 33,800
06/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
05/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
04/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
03/03/2026 37,500 0.9 (2.46%) 1,200 45 0 0 36,600 40,200 33,000
02/03/2026 36,600 -2.4 (-6.15%) 200 7.25 0 0 39,000 42,900 35,100
27/02/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
26/02/2026 39,000 -4.3 (-9.93%) 100 3.9 0 0 43,300 47,600 39,000
25/02/2026 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
24/02/2026 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
23/02/2026 43,300 -4.7 (-9.79%) 200 8.65 0 0 48,000 52,800 43,200
13/02/2026 48,000 3.4 (7.62%) 202 9.74 0 0 44,600 49,000 40,200
12/02/2026 44,600 -4.9 (-9.9%) 300 13.38 0 0 49,500 54,400 44,600
11/02/2026 49,500 0.7 (1.43%) 100 4.95 0 0 48,800 53,600 44,000
10/02/2026 48,800 2.8 (6.09%) 100 4.88 0 0 46,000 50,600 41,400
09/02/2026 46,000 3.2 (7.48%) 200 9.2 0 0 42,800 47,000 38,600
06/02/2026 42,800 1.3 (3.13%) 202 8.66 0 0 41,500 45,600 37,400
05/02/2026 41,500 -0.4 (-0.95%) 100 4.15 0 0 41,900 46,000 37,800
04/02/2026 41,900 2.4 (6.08%) 100 4.19 0 0 39,500 43,400 35,600
03/02/2026 39,500 3.5 (9.72%) 1,300 45.95 0 0 36,000 39,600 32,400
02/02/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
30/01/2026 36,000 -0.9 (-2.44%) 200 7.2 0 0 36,900 40,500 33,300
29/01/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
28/01/2026 36,900 -4 (-9.78%) 200 7.78 0 0 40,900 44,900 36,900
27/01/2026 40,900 0 (0%) 504 20.61 0 0 40,900 44,900 36,900
26/01/2026 40,900 2.9 (7.63%) 100 4.09 0 0 38,000 41,800 34,200
23/01/2026 38,000 2.4 (6.74%) 1,000 38 0 0 35,600 39,100 32,100
22/01/2026 35,600 0 (0%) 0 0 0 0 35,600 39,100 32,100
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 39,100 32,100
20/01/2026 35,600 0.6 (1.71%) 3,103 114.68 0 0 35,000 38,500 31,500
19/01/2026 35,000 0 (0%) 704 23.58 0 0 35,000 38,500 31,500
16/01/2026 35,000 1.6 (4.79%) 304 10.64 0 0 33,400 36,700 30,100
15/01/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/01/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/01/2026 33,400 -3.7 (-9.97%) 1,300 45.57 0 0 37,100 40,800 33,400
12/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
09/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
08/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
07/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
31/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
30/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
29/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
26/12/2025 37,100 0 (0%) 2 0.07 0 0 37,100 40,800 33,400
25/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
23/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
22/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/12/2025 37,100 0 (0%) 3 0.1 0 0 37,100 40,800 33,400
18/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
17/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/12/2025 37,100 0 (0%) 10 0.38 0 0 37,100 40,800 33,400
15/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
11/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
09/12/2025 37,100 0 (0%) 21 0.8 0 0 37,100 40,800 33,400
08/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
05/12/2025 37,100 0 (0%) 1,100 40.83 0 0 37,100 40,800 33,400
04/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
03/12/2025 38,100 0 (0%) 2 0.08 0 0 38,100 41,900 34,300
02/12/2025 38,100 0 (0%) 9 0.34 0 0 38,100 41,900 34,300
01/12/2025 38,100 0 (0%) 11 0.42 0 0 38,100 41,900 34,300
28/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
27/11/2025 38,100 1 (2.7%) 1,104 42.06 0 0 37,100 40,800 33,400
26/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
25/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
21/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
20/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
18/11/2025 37,100 0 (0%) 100 3.71 0 0 37,100 40,800 33,400
17/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
14/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
11/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
07/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
06/11/2025 37,100 3.3 (9.76%) 100 3.71 0 0 33,800 37,100 30,500
05/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
04/11/2025 33,800 0 (0%) 1 0.03 0 0 33,800 37,100 30,500
03/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
31/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
30/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
29/10/2025 33,800 0 (0%) 2 0.07 0 0 33,800 37,100 30,500
28/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
27/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
24/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
23/10/2025 33,800 -3.2 (-8.65%) 200 6.76 0 0 37,000 40,700 33,300
22/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
20/10/2025 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 39,700 32,500
17/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
16/10/2025 36,100 -3.5 (-8.84%) 100 3.61 0 0 39,600 43,500 35,700
15/10/2025 39,600 0 (0%) 23 0.82 0 0 39,600 43,500 35,700
14/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
13/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
10/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
09/10/2025 39,600 0 (0%) 5 0.2 0 0 39,600 43,500 35,700
08/10/2025 39,600 -4.3 (-9.79%) 2,005 80.27 0 0 43,900 48,200 39,600
07/10/2025 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
06/10/2025 43,900 3.9 (9.75%) 101 4.43 0 0 40,000 44,000 36,000
03/10/2025 40,000 3 (8.11%) 100 4 0 0 37,000 40,700 33,300
02/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300

Dữ liệu lịch sử - BSC

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