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
01/04/2026 88,800 0.2 (0.23%) 106 9.36 0 0 88,600 101,800 75,400
31/03/2026 88,600 11.5 (14.92%) 10,468 927.46 0 0 77,100 88,600 65,600
30/03/2026 77,100 10 (14.9%) 206 15.87 0 0 67,100 77,100 57,100
27/03/2026 67,100 0 (0%) 5 0.39 0 0 67,100 77,100 57,100
26/03/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
25/03/2026 67,100 8.7 (14.9%) 100 6.71 0 0 58,400 67,100 49,700
24/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
23/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
20/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
19/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
18/03/2026 58,400 0 (0%) 51 3.42 0 0 58,400 67,100 49,700
17/03/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
16/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/03/2026 58,400 -9.8 (-14.37%) 100 5.84 0 0 68,200 78,400 58,000
12/03/2026 68,200 0 (0%) 79 5.49 0 0 68,200 78,400 58,000
11/03/2026 68,200 -11.8 (-14.75%) 120 8.33 0 0 80,000 92,000 68,000
10/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/03/2026 80,000 0 (0%) 31 2.26 0 0 80,000 92,000 68,000
06/03/2026 80,000 0 (0%) 1,000 80 0 0 80,000 92,000 68,000
05/03/2026 80,000 -1.5 (-1.84%) 501 40.08 0 0 81,500 93,700 69,300
04/03/2026 81,500 0 (0%) 821 66.65 0 0 81,500 93,700 69,300
03/03/2026 81,500 0 (0%) 0 0 0 0 81,500 93,700 69,300
02/03/2026 81,500 0 (0%) 1 0.08 0 0 81,500 93,700 69,300
27/02/2026 89,700 11.6 (14.85%) 402 32.76 0 0 78,100 89,800 66,400
26/02/2026 78,800 0 (0%) 500 39.03 0 0 78,800 90,600 67,000
25/02/2026 78,900 7.9 (11.13%) 3,447 271.52 0 0 71,000 81,600 60,400
24/02/2026 71,000 0.8 (1.14%) 100 7.1 0 0 70,200 80,700 59,700
23/02/2026 70,200 -10 (-12.47%) 141 10.29 0 0 80,200 92,200 68,200
13/02/2026 80,200 7.2 (9.86%) 101 8.1 0 0 73,000 83,900 62,100
12/02/2026 73,000 3 (4.29%) 200 14.59 0 0 70,000 80,500 59,500
11/02/2026 70,000 0 (0%) 100 7 0 0 70,000 80,500 59,500
10/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/02/2026 77,500 10 (14.81%) 611 42.73 0 0 67,500 77,600 57,400
06/02/2026 67,500 -8.6 (-11.3%) 105 7.11 0 0 76,100 87,500 64,700
05/02/2026 76,000 -0.7 (-0.91%) 800 60.84 0 0 76,700 88,200 65,200
04/02/2026 76,700 -0.1 (-0.13%) 101 7.75 0 0 76,800 88,300 65,300
03/02/2026 79,800 -0.1 (-0.13%) 500 39.88 0 0 79,900 91,800 68,000
02/02/2026 79,800 -0.2 (-0.25%) 1,001 79.99 0 0 80,000 92,000 68,000
30/01/2026 79,900 1.4 (1.78%) 810 64.79 0 0 78,500 90,200 66,800
29/01/2026 78,500 3.5 (4.67%) 500 39.25 0 0 75,000 86,200 63,800
28/01/2026 75,000 0 (0%) 7 0.53 0 0 75,000 86,200 63,800
27/01/2026 75,000 5.8 (8.38%) 3,100 232.5 0 0 69,200 79,500 58,900
26/01/2026 69,200 -11.6 (-14.36%) 101 7. 0 0 80,800 92,900 68,700
23/01/2026 80,800 0 (0%) 623 50.37 0 0 80,800 92,900 68,700
22/01/2026 80,800 -0.2 (-0.25%) 400 32.32 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 16 1.29 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 700 56.7 0 0 81,000 93,100 68,900
16/01/2026 81,000 0.9 (1.12%) 416 33.7 0 0 80,100 92,100 68,100
15/01/2026 81,000 -3.8 (-4.48%) 2,559 204.93 0 0 84,800 97,500 72,100
14/01/2026 84,800 0 (0%) 141 11.42 0 0 84,800 97,500 72,100
13/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
12/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
09/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
08/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
07/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
06/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
05/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
30/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
29/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
26/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
25/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
24/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
23/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
22/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
19/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
18/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
17/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
16/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
15/12/2025 84,800 8.4 (10.99%) 100 8.48 0 0 76,400 87,800 65,000
12/12/2025 76,900 0 (0%) 1,600 122.28 0 0 76,900 88,400 65,400
11/12/2025 77,000 -7.8 (-9.2%) 2,300 176.96 0 0 84,800 97,500 72,100
10/12/2025 84,800 2.4 (2.91%) 100 8.48 0 0 82,400 94,700 70,100
09/12/2025 82,400 10.5 (14.6%) 100 8.24 0 0 71,900 82,600 61,200
08/12/2025 72,000 0.4 (0.56%) 2,100 151.04 0 0 71,600 82,300 60,900
05/12/2025 71,600 -7.4 (-9.37%) 100 7.16 0 0 79,000 90,800 67,200
04/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/12/2025 79,000 -4.2 (-5.05%) 200 15.8 0 0 83,200 95,600 70,800
02/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
01/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
28/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
27/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
26/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
25/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
24/11/2025 83,200 10.6 (14.6%) 100 8.32 0 0 72,600 83,400 61,800
21/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
20/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
19/11/2025 72,600 2.5 (3.57%) 100 7.26 0 0 70,100 80,600 59,600
18/11/2025 70,100 -8.9 (-11.27%) 100 7.01 0 0 79,000 90,800 67,200
17/11/2025 79,000 -0.2 (-0.25%) 400 31.6 0 0 79,200 91,000 67,400
14/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
13/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
12/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
11/11/2025 79,200 -9.6 (-10.81%) 200 15.84 0 0 88,800 102,100 75,500
10/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
07/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
06/11/2025 80,000 -4.8 (-5.66%) 200 17.75 0 0 84,800 97,500 72,100
05/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
04/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
03/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/10/2025 84,800 6.7 (8.58%) 100 8.48 0 0 78,100 89,800 66,400
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,000 -6.8 (-8.02%) 3,834 299.28 0 0 84,800 97,500 72,100
28/10/2025 84,800 6.8 (8.72%) 101 8.55 0 0 78,000 89,700 66,300
27/10/2025 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
24/10/2025 78,000 0 (0%) 999 77.92 0 0 78,000 89,700 66,300
23/10/2025 78,000 -0.3 (-0.38%) 2,000 156 0 0 78,300 90,000 66,600
22/10/2025 79,000 0 (0%) 3,000 235 0 0 79,000 90,800 67,200
21/10/2025 79,000 -5.9 (-6.95%) 3,100 244.76 0 0 84,900 97,600 72,200
20/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
17/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
16/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
15/10/2025 84,900 5.3 (6.66%) 100 8.49 0 0 79,600 91,500 67,700
14/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
13/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
10/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
09/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
08/10/2025 79,600 0.3 (0.38%) 200 15.92 0 0 79,300 91,100 67,500
07/10/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
06/10/2025 79,600 5.5 (7.42%) 2,200 174.42 0 0 74,100 85,200 63,000
03/10/2025 74,100 -5.3 (-6.68%) 200 14.82 0 0 79,400 91,300 67,500
02/10/2025 78,500 -1.5 (-1.88%) 300 23.81 0 0 80,000 92,000 68,000
01/10/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000

Dữ liệu lịch sử - BSC

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