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
10/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/09/2026 41,000 1 (2.5%) 2,000 82 0 0 40,000 46,000 34,000
08/09/2026 40,000 -1 (-2.44%) 3,000 120 0 0 41,000 47,100 34,900
07/09/2026 41,000 -1 (-2.38%) 2,000 82 0 0 42,000 48,300 35,700
04/09/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
03/09/2026 42,100 -1.9 (-4.32%) 2,300 96.63 0 0 44,000 50,600 37,400
28/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
27/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
26/08/2026 44,000 0 (0%) 200 8.8 0 0 44,000 50,600 37,400
25/08/2026 44,000 -0.2 (-0.45%) 300 13.2 0 0 44,200 50,800 37,600
24/08/2026 44,200 0 (0%) 200 8.84 0 0 44,200 50,800 37,600
21/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
20/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
19/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
18/08/2026 44,200 0.2 (0.45%) 1,000 44.2 0 0 44,000 50,600 37,400
17/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/08/2026 44,000 0 (0%) 400 17.6 0 0 44,000 50,600 37,400
11/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
06/08/2026 44,000 0 (0%) 500 22 0 0 44,000 50,600 37,400
05/08/2026 44,000 1.7 (4.02%) 1,500 66 0 0 42,300 48,600 36,000
04/08/2026 44,000 2.5 (6.02%) 3,500 148.05 0 0 41,500 47,700 35,300
03/08/2026 41,500 0 (0%) 41 1.7 0 0 41,500 47,700 35,300
31/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
30/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
29/07/2026 44,000 -1 (-2.22%) 2,100 87.2 0 0 45,000 51,700 38,300
28/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
16/07/2026 45,000 0 (0%) 800 36 0 0 45,000 51,700 38,300
15/07/2026 45,000 3 (7.14%) 500 22.5 0 0 42,000 48,300 35,700
14/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
13/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/07/2026 42,000 -0.1 (-0.24%) 700 29.4 45,890 1,642.86 42,100 48,400 35,800
06/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/07/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
01/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
30/06/2026 42,100 0 (0%) 0 0 10,780 385.92 42,100 48,400 35,800
29/06/2026 42,100 0 (0%) 9 0.38 0 0 42,100 48,400 35,800
26/06/2026 42,100 0.1 (0.24%) 4,100 172.68 12,000 428.4 42,000 48,300 35,700
25/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 0 0 15,000 535.5 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
22/06/2026 42,000 0.8 (1.94%) 600 25.2 15,000 526.5 41,200 47,300 35,100
19/06/2026 41,200 1.2 (3%) 102 4.21 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 15,000 510 40,000 46,000 34,000
17/06/2026 40,000 -4.8 (-10.71%) 1,001 40.04 0 0 44,800 51,500 38,100
16/06/2026 44,800 0 (0%) 2 0.09 13,500 514.35 44,800 51,500 38,100
15/06/2026 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
12/06/2026 45,000 1.4 (3.21%) 2,512 112.61 0 0 43,600 50,100 37,100
11/06/2026 43,600 -0.9 (-2.02%) 500 21.8 0 0 44,500 51,100 37,900
10/06/2026 44,500 0.6 (1.37%) 500 22.25 0 0 43,900 50,400 37,400
09/06/2026 44,000 2.8 (6.8%) 500 21.93 1,500 52.65 41,200 47,300 35,100
08/06/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
05/06/2026 41,200 0 (0%) 50 2.06 0 0 41,200 47,300 35,100
04/06/2026 41,200 0.4 (0.98%) 135 5.7 0 0 40,800 46,900 34,700
03/06/2026 40,000 -3 (-6.98%) 800 32.6 0 0 43,000 49,400 36,600
02/06/2026 43,000 -0.2 (-0.46%) 2,500 107.62 0 0 43,200 49,600 36,800
01/06/2026 43,200 0 (0%) 0 0 0 0 43,200 49,600 36,800
29/05/2026 43,200 0.9 (2.13%) 200 8.64 0 0 42,300 48,600 36,000
28/05/2026 43,200 -0.2 (-0.46%) 765 32.38 0 0 43,400 49,900 36,900
27/05/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
26/05/2026 43,600 0.4 (0.93%) 200 8.68 0 0 43,200 49,600 36,800
25/05/2026 43,200 0 (0%) 100 4.32 0 0 43,200 49,600 36,800
22/05/2026 43,200 0.2 (0.47%) 150 6.47 0 0 43,000 49,400 36,600
21/05/2026 43,000 -0.1 (-0.23%) 500 21.52 0 0 43,100 49,500 36,700
20/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/05/2026 43,100 1 (2.38%) 100 4.31 0 0 42,100 48,400 35,800
18/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
15/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/05/2026 42,100 4.1 (10.79%) 100 4.21 0 0 38,000 43,700 32,300
13/05/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/05/2026 38,000 -4 (-9.52%) 100 3.8 0 0 42,000 48,300 35,700
11/05/2026 42,000 -3 (-6.67%) 1,000 42 0 0 45,000 51,700 38,300
08/05/2026 45,000 1.7 (3.93%) 500 22.5 0 0 43,300 49,700 36,900
07/05/2026 44,500 -0.5 (-1.11%) 1,000 43.25 0 0 45,000 51,700 38,300
06/05/2026 45,000 2.6 (6.13%) 1,000 45 0 0 42,400 48,700 36,100
05/05/2026 43,000 -2 (-4.44%) 2,800 118.7 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 2.4 (5.63%) 1,000 45 0 0 42,600 48,900 36,300
28/04/2026 45,000 0 (0%) 2,100 89.5 0 0 45,000 51,700 38,300
24/04/2026 45,000 -0.1 (-0.22%) 400 18 0 0 45,100 51,800 38,400
23/04/2026 43,000 0 (0%) 1,100 49.6 0 0 43,000 49,400 36,600
22/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
21/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
20/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
17/04/2026 43,000 -3.1 (-6.72%) 200 8.6 0 0 46,100 53,000 39,200
16/04/2026 46,100 0.1 (0.22%) 500 23.05 0 0 46,000 52,900 39,100
15/04/2026 46,100 -5.3 (-10.31%) 900 41.42 0 0 51,400 59,100 43,700
14/04/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
13/04/2026 51,900 0 (0%) 1,500 77.16 0 0 51,900 59,600 44,200
10/04/2026 51,900 6.3 (13.82%) 200 10.38 0 0 45,600 52,400 38,800
09/04/2026 45,000 1.1 (2.51%) 1,400 63.8 0 0 43,900 50,400 37,400
08/04/2026 51,800 3.3 (6.8%) 1,500 65.84 0 0 48,500 55,700 41,300
07/04/2026 75,000 -2.6 (-3.35%) 1,500 109.11 0 0 77,600 89,200 66,000
06/04/2026 78,000 0.5 (0.65%) 701 54.43 0 0 77,500 89,100 65,900
03/04/2026 80,500 10.5 (15%) 700 54.27 0 0 70,000 80,500 59,500
02/04/2026 70,000 -5 (-6.67%) 500 35.01 0 0 75,000 86,200 63,800
01/04/2026 75,000 -4.2 (-5.3%) 100 7.5 0 0 79,200 91,000 67,400
31/03/2026 79,500 3.8 (5.02%) 1,100 87.08 0 0 75,700 87,000 64,400
30/03/2026 78,000 7.9 (11.27%) 901 68.17 0 0 70,100 80,600 59,600
27/03/2026 71,000 -1.6 (-2.2%) 2,600 182.2 0 0 72,600 83,400 61,800
26/03/2026 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
25/03/2026 71,000 -9 (-11.25%) 2,200 159.8 0 0 80,000 92,000 68,000
24/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
23/03/2026 80,000 -3.8 (-4.53%) 500 40 0 0 83,800 96,300 71,300
20/03/2026 83,800 0 (0%) 0 0 0 0 83,800 96,300 71,300
19/03/2026 80,000 -0.4 (-0.5%) 612 51.21 0 0 80,400 92,400 68,400
18/03/2026 80,000 -7 (-8.05%) 1,600 128.65 0 0 87,000 100,000 74,000
17/03/2026 87,000 0 (0%) 0 0 0 0 87,000 100,000 74,000
16/03/2026 87,000 9.6 (12.4%) 100 8.7 0 0 77,400 89,000 65,800
13/03/2026 82,500 9.8 (13.48%) 1,800 139.4 0 0 72,700 83,600 61,800
12/03/2026 75,000 8.2 (12.28%) 1,525 110.65 0 0 66,800 76,800 56,800
11/03/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
10/03/2026 67,000 8 (13.56%) 1,000 66.75 0 0 59,000 67,800 50,200

Dữ liệu lịch sử - BSC

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