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
06/04/2026 31,200 -1.3 (-4%) 3,700 116.48 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 1.4 (4.5%) 1,700 55.11 0 0 31,100 34,200 28,000
01/04/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 34,100 27,900
31/03/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/03/2026 30,000 -2.7 (-8.26%) 40,700 1,224.16 0 0 32,700 35,900 29,500
26/03/2026 32,700 0.1 (0.31%) 100 3.27 0 0 32,600 35,800 29,400
25/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
23/03/2026 32,600 -1 (-2.98%) 900 29.34 0 0 33,600 36,900 30,300
20/03/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
19/03/2026 33,600 3 (9.8%) 301 10.11 0 0 30,600 33,600 27,600
18/03/2026 30,600 0 (0%) 1 0.03 0 0 30,600 33,600 27,600
17/03/2026 30,600 -3.3 (-9.73%) 1,300 41.16 0 0 33,900 37,200 30,600
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/03/2026 33,900 0 (0%) 10 0.34 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
04/03/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
03/03/2026 33,900 0 (0%) 5 0.17 0 0 33,900 37,200 30,600
02/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
27/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
26/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
25/02/2026 33,900 0 (0%) 200 6.78 0 0 33,900 37,200 30,600
24/02/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
10/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
09/02/2026 31,000 0 (0%) 23 0.72 0 0 31,000 34,100 27,900
06/02/2026 31,000 0 (0%) 1,900 64.14 0 0 31,000 34,100 27,900
05/02/2026 31,000 -2 (-6.06%) 7,000 218.2 0 0 33,000 36,300 29,700
04/02/2026 33,000 -1.5 (-4.35%) 600 19.83 0 0 34,500 37,900 31,100
03/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/01/2026 34,500 -0.2 (-0.58%) 300 10.35 0 0 34,700 38,100 31,300
27/01/2026 34,700 -0.2 (-0.57%) 500 17.35 0 0 34,900 38,300 31,500
26/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
23/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
20/01/2026 34,900 -0.2 (-0.57%) 100 3.49 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 10 0.35 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
15/01/2026 35,100 0 (0%) 108 3.79 0 0 35,100 38,600 31,600
14/01/2026 35,100 0 (0%) 6 0.21 0 0 35,100 38,600 31,600
13/01/2026 35,100 2.1 (6.36%) 301 10.24 0 0 33,000 36,300 29,700
12/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
08/01/2026 33,000 0.5 (1.54%) 200 6.6 0 0 32,500 35,700 29,300
07/01/2026 32,500 1.5 (4.84%) 100 3.25 0 0 31,000 34,100 27,900
06/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
05/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
31/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
29/12/2025 31,000 0 (0%) 102 3.17 0 0 31,000 34,100 27,900
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
25/12/2025 31,000 0 (0%) 5 0.14 0 0 31,000 34,100 27,900
24/12/2025 31,000 0 (0%) 4,696 145.64 0 0 31,000 34,100 27,900
23/12/2025 31,000 -3 (-8.82%) 1,500 47.5 0 0 34,000 37,400 30,600
22/12/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
19/12/2025 34,000 -0.8 (-2.3%) 200 6.8 0 0 34,800 38,200 31,400
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/12/2025 34,800 1.8 (5.45%) 3,602 111.34 0 0 33,000 36,300 29,700
16/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 36,300 29,700
11/12/2025 33,000 0 (0%) 1,000 33 0 0 33,000 36,300 29,700
10/12/2025 33,000 0.5 (1.54%) 100 3.3 0 0 32,500 35,700 29,300
09/12/2025 32,500 -0.7 (-2.11%) 606 19.82 0 0 33,200 36,500 29,900
08/12/2025 33,200 -1.9 (-5.41%) 1,600 52.84 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 17 0.6 0 0 35,100 38,600 31,600
04/12/2025 35,100 1.1 (3.24%) 200 7.02 0 0 34,000 37,400 30,600
03/12/2025 34,000 0 (0%) 40 1.4 0 0 34,000 37,400 30,600
02/12/2025 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/11/2025 34,000 0 (0%) 1,000 34 0 0 34,000 37,400 30,600
27/11/2025 34,000 0 (0%) 1,200 40.84 0 0 34,000 37,400 30,600
26/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/11/2025 34,000 -1 (-2.86%) 100 3.4 0 0 35,000 38,500 31,500
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/11/2025 35,000 0 (0%) 500 17.49 0 0 35,000 38,500 31,500
19/11/2025 35,000 0 (0%) 5 0.18 0 0 35,000 38,500 31,500
18/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/11/2025 35,000 -0.4 (-1.13%) 101 3.54 0 0 35,400 38,900 31,900
14/11/2025 35,400 2.1 (6.31%) 100 3.54 0 0 33,300 36,600 30,000
13/11/2025 33,300 0 (0%) 1,500 50.57 0 0 33,300 36,600 30,000
12/11/2025 33,300 -2.6 (-7.24%) 300 9.99 0 0 35,900 39,400 32,400
11/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
10/11/2025 35,900 1.9 (5.59%) 5,850 199.43 0 0 34,000 37,400 30,600
07/11/2025 34,000 -0.4 (-1.16%) 2,000 68.05 0 0 34,400 37,800 31,000
06/11/2025 34,400 0.3 (0.88%) 304 10.62 0 0 34,100 37,500 30,700
05/11/2025 34,100 -0.4 (-1.16%) 1,301 44.57 0 0 34,500 37,900 31,100
04/11/2025 34,500 -3.3 (-8.73%) 2,003 69.19 0 0 37,800 41,500 34,100
03/11/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
31/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
30/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
29/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
28/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
27/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
24/10/2025 37,800 0 (0%) 2 0.07 0 0 37,800 41,500 34,100
23/10/2025 37,800 0.3 (0.8%) 100 3.78 0 0 37,500 41,200 33,800
22/10/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
21/10/2025 37,500 0 (0%) 600 21.98 0 0 37,500 41,200 33,800
20/10/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
17/10/2025 37,500 0.6 (1.63%) 300 11.02 0 0 36,900 40,500 33,300
16/10/2025 36,900 0 (0%) 2,105 76.3 0 0 36,900 40,500 33,300
15/10/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
14/10/2025 36,900 -0.1 (-0.27%) 106 3.89 0 0 37,000 40,700 33,300
13/10/2025 37,000 0 (0%) 163 6.06 0 0 37,000 40,700 33,300
10/10/2025 37,000 -0.4 (-1.07%) 214 8.05 0 0 37,400 41,100 33,700
09/10/2025 37,400 -0.6 (-1.58%) 1,000 37.56 0 0 38,000 41,800 34,200
08/10/2025 38,000 -2.3 (-5.71%) 1,700 64.58 0 0 40,300 44,300 36,300
07/10/2025 40,300 0 (0%) 0 0 0 0 40,300 44,300 36,300
06/10/2025 40,300 0 (0%) 6 0.23 0 0 40,300 44,300 36,300

Dữ liệu lịch sử - BSC

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