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
29/10/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/10/2026 35,500 -1 (-2.74%) 1,000 35.5 0 0 36,500 41,900 31,100
27/10/2026 36,500 1.5 (4.29%) 1,012 36.94 0 0 35,000 40,200 29,800
26/10/2026 35,000 -3 (-7.89%) 2,000 70 0 0 38,000 43,700 32,300
23/10/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/10/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/10/2026 38,000 1 (2.7%) 2,000 76 0 0 37,000 42,500 31,500
20/10/2026 37,000 -2 (-5.13%) 3,600 133.2 0 0 39,000 44,800 33,200
19/10/2026 39,000 3 (8.33%) 1,000 39 0 0 36,000 41,400 30,600
16/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/10/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/10/2026 36,000 -4.5 (-11.11%) 5,003 180.11 0 0 40,500 46,500 34,500
12/10/2026 40,500 0 (0%) 1,200 48.6 0 0 40,500 46,500 34,500
09/10/2026 40,500 -1 (-2.41%) 1,000 40.5 0 0 41,500 47,700 35,300
08/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
06/10/2026 41,500 -1 (-2.35%) 1,000 41.5 0 0 42,500 48,800 36,200
05/10/2026 42,500 0 (0%) 1,000 42.5 0 0 42,500 48,800 36,200
02/10/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
01/10/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
30/09/2026 41,300 -1.2 (-2.82%) 1,403 59.65 0 0 42,500 48,800 36,200
29/09/2026 42,500 2.5 (6.25%) 3,001 127.54 18,400 625.6 40,000 46,000 34,000
28/09/2026 40,000 -1 (-2.44%) 2,000 80 0 0 41,000 47,100 34,900
25/09/2026 41,000 0 (0%) 0 0 29,500 1,029.55 41,000 47,100 34,900
24/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
23/09/2026 41,000 0 (0%) 0 0 28,000 977.2 41,000 47,100 34,900
22/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
21/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
18/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
17/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
16/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
15/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
14/09/2026 41,000 1 (2.5%) 3,000 123 0 0 40,000 46,000 34,000
11/09/2026 40,000 -1 (-2.44%) 3,000 120 0 0 41,000 47,100 34,900
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

Dữ liệu lịch sử - BSC

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