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
03/04/2026 39,500 0 (0%) 5,248 204.23 0 0 39,500 45,400 33,600
02/04/2026 40,000 0.3 (0.76%) 4,700 185.58 0 0 39,700 45,600 33,800
01/04/2026 39,900 -0.4 (-0.99%) 11,100 440.28 0 0 40,300 46,300 34,300
31/03/2026 39,500 0.4 (1.02%) 10,200 410.65 0 0 39,100 44,900 33,300
30/03/2026 40,000 2 (5.26%) 10,904 426.09 0 0 38,000 43,700 32,300
27/03/2026 38,600 -0.2 (-0.52%) 17,478 664.56 0 0 38,800 44,600 33,000
26/03/2026 38,600 0 (0%) 1,800 69.81 0 0 38,600 44,300 32,900
25/03/2026 39,400 1.5 (3.96%) 2,900 111.93 0 0 37,900 43,500 32,300
24/03/2026 39,400 1.2 (3.14%) 25,900 981.18 0 0 38,200 43,900 32,500
23/03/2026 38,700 -2.7 (-6.52%) 45,802 1,747.69 0 0 41,400 47,600 35,200
20/03/2026 41,400 -2.7 (-6.12%) 43,800 1,811.59 0 0 44,100 50,700 37,500
19/03/2026 44,700 -4.3 (-8.78%) 16,660 734.43 0 0 49,000 56,300 41,700
18/03/2026 47,000 1.7 (3.75%) 128,838 6,307.04 0 0 45,300 52,000 38,600
17/03/2026 45,300 5.9 (14.97%) 103,474 4,687.37 0 0 39,400 45,300 33,500
16/03/2026 39,900 5.2 (14.99%) 35,631 1,402.91 0 0 34,700 39,900 29,500
13/03/2026 34,600 -0.1 (-0.29%) 3,805 131.85 0 0 34,700 39,900 29,500
12/03/2026 34,500 0.2 (0.58%) 12,295 426.65 0 0 34,300 39,400 29,200
11/03/2026 34,200 0.1 (0.29%) 5,500 188.42 0 0 34,100 39,200 29,000
10/03/2026 34,200 0.1 (0.29%) 3,000 102.32 0 0 34,100 39,200 29,000
09/03/2026 34,000 -0.8 (-2.3%) 62,600 2,136.06 0 0 34,800 40,000 29,600
06/03/2026 35,000 -0.4 (-1.13%) 11,000 383.09 0 0 35,400 40,700 30,100
05/03/2026 35,000 -0.7 (-1.96%) 2,000 70.7 0 0 35,700 41,000 30,400
04/03/2026 35,600 -0.1 (-0.28%) 3,400 121.34 0 0 35,700 41,000 30,400
03/03/2026 36,600 0.1 (0.27%) 1,900 67.86 0 0 36,500 41,900 31,100
02/03/2026 36,500 0.4 (1.11%) 100 3.65 0 0 36,100 41,500 30,700
27/02/2026 35,700 -0.2 (-0.56%) 2,600 93.82 0 0 35,900 41,200 30,600
26/02/2026 35,800 -0.4 (-1.1%) 1,200 43.04 0 0 36,200 41,600 30,800
25/02/2026 36,200 0 (0%) 2,200 79.64 0 0 36,200 41,600 30,800
24/02/2026 36,200 0.3 (0.84%) 5,400 195.43 0 0 35,900 41,200 30,600
23/02/2026 36,000 0.5 (1.41%) 17,800 638.14 0 0 35,500 40,800 30,200
13/02/2026 35,500 0.5 (1.43%) 2,700 95.81 0 0 35,000 40,200 29,800
12/02/2026 35,000 0 (0%) 4,400 154 0 0 35,000 40,200 29,800
11/02/2026 35,000 0.1 (0.29%) 2,100 73.5 0 0 34,900 40,100 29,700
10/02/2026 35,000 0 (0%) 1,800 62.9 0 0 35,000 40,200 29,800
09/02/2026 35,000 0.2 (0.57%) 3,200 112 0 0 34,800 40,000 29,600
06/02/2026 34,800 0 (0%) 17,100 595.09 0 0 34,800 40,000 29,600
05/02/2026 34,800 -0.6 (-1.69%) 9,700 337.84 0 0 35,400 40,700 30,100
04/02/2026 36,000 1.2 (3.45%) 1,300 46.05 0 0 34,800 40,000 29,600
03/02/2026 35,000 0 (0%) 11,900 413.86 0 0 35,000 40,200 29,800
02/02/2026 35,000 0 (0%) 4,600 160.84 0 0 35,000 40,200 29,800
30/01/2026 35,000 0.1 (0.29%) 1,800 62.97 0 0 34,900 40,100 29,700
29/01/2026 34,800 -0.1 (-0.29%) 3,100 108.08 0 0 34,900 40,100 29,700
28/01/2026 34,800 -0.2 (-0.57%) 5,400 188.28 0 0 35,000 40,200 29,800
27/01/2026 35,500 0.5 (1.43%) 7,704 269.61 0 0 35,000 40,200 29,800
26/01/2026 34,800 -0.6 (-1.69%) 10,200 357.06 0 0 35,400 40,700 30,100
23/01/2026 36,500 1.7 (4.89%) 1,000 35.35 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 304 10.6 0 0 34,800 40,000 29,600
21/01/2026 34,800 0.2 (0.58%) 10,000 348 0 0 34,600 39,700 29,500
20/01/2026 35,500 0.8 (2.31%) 20,600 713.24 0 0 34,700 39,900 29,500
19/01/2026 34,800 0 (0%) 3,000 104.1 0 0 34,800 40,000 29,600
16/01/2026 34,800 -0.1 (-0.29%) 3,200 111.36 0 0 34,900 40,100 29,700
15/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
14/01/2026 35,000 0.2 (0.57%) 8,293 289.17 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 11,605 403.83 0 0 34,800 40,000 29,600
12/01/2026 34,800 -0.2 (-0.57%) 4,800 167.04 0 0 35,000 40,200 29,800
09/01/2026 34,800 0 (0%) 1,200 41.96 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 7,330 255.07 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 1,700 59.16 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 10,300 358.55 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 1,200 41.76 5,897 176.91 34,800 40,000 29,600
31/12/2025 34,900 -0.2 (-0.57%) 3,100 107.99 2,750 82.23 35,100 40,300 29,900
30/12/2025 35,000 0.2 (0.57%) 2,000 70.14 1,050 31.08 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 300 10.44 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 7,800 271.44 14,200 425.92 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 9 0.31 307 9.09 34,800 40,000 29,600
24/12/2025 34,800 0 (0%) 5,000 174 96,000 2,880 34,800 40,000 29,600
23/12/2025 34,800 0 (0%) 3,286 113.91 0 0 34,800 40,000 29,600
22/12/2025 34,800 0 (0%) 300 10.44 95,000 2,850 34,800 40,000 29,600
19/12/2025 34,800 0 (0%) 6,000 208.78 0 0 34,800 40,000 29,600
18/12/2025 34,700 -0.1 (-0.29%) 3,000 104.54 0 0 34,800 40,000 29,600
17/12/2025 34,800 0 (0%) 703 24.47 95,000 2,850 34,800 40,000 29,600
16/12/2025 34,800 0 (0%) 100 3.48 10 0.3 34,800 40,000 29,600
15/12/2025 34,800 0 (0%) 300 10.44 0 0 34,800 40,000 29,600
12/12/2025 34,600 0.1 (0.29%) 900 31.36 0 0 34,500 39,600 29,400
11/12/2025 34,500 0 (0%) 8,300 286.35 0 0 34,500 39,600 29,400
10/12/2025 34,500 0 (0%) 5,600 193.26 0 0 34,500 39,600 29,400
09/12/2025 34,500 -0.5 (-1.43%) 7,900 272.58 0 0 35,000 40,200 29,800
08/12/2025 35,000 0 (0%) 1,200 42.02 0 0 35,000 40,200 29,800
05/12/2025 35,000 -1.3 (-3.58%) 12,600 441.38 0 0 36,300 41,700 30,900
04/12/2025 37,500 2.5 (7.14%) 200 7.26 0 0 35,000 40,200 29,800
03/12/2025 35,000 -2.1 (-5.66%) 8,843 309.74 10,000 330 37,100 42,600 31,600
02/12/2025 37,000 2.3 (6.63%) 1,100 40.85 0 0 34,700 39,900 29,500
01/12/2025 34,100 -0.3 (-0.87%) 5,600 194.18 43,500 1,305 34,400 39,500 29,300
28/11/2025 34,500 -0.1 (-0.29%) 1,000 34.38 0 0 34,600 39,700 29,500
27/11/2025 34,600 0 (0%) 0 0 43,000 1,290 34,600 39,700 29,500
26/11/2025 34,700 0.8 (2.36%) 4,300 148.92 0 0 33,900 38,900 28,900
25/11/2025 33,900 0 (0%) 0 0 42,900 1,287 33,900 38,900 28,900
24/11/2025 34,000 0.5 (1.49%) 2,819 95.43 0 0 33,500 38,500 28,500
21/11/2025 33,500 0 (0%) 3,000 100.5 0 0 33,500 38,500 28,500
20/11/2025 33,500 0 (0%) 5,200 174.21 0 0 33,500 38,500 28,500
19/11/2025 33,500 0 (0%) 5,500 184.3 11,000 363 33,500 38,500 28,500
18/11/2025 33,500 0 (0%) 5,200 174.21 0 0 33,500 38,500 28,500
17/11/2025 33,400 0.1 (0.3%) 1,000 33.46 0 0 33,300 38,200 28,400
14/11/2025 33,300 -0.7 (-2.06%) 7,050 234.43 50,270 1,686.91 34,000 39,100 28,900
13/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/11/2025 34,700 1.1 (3.27%) 300 10.19 29,000 829.4 33,600 38,600 28,600
11/11/2025 33,600 0 (0%) 0 0 28,000 952 33,600 38,600 28,600
10/11/2025 33,600 -0.8 (-2.33%) 300 10.08 0 0 34,400 39,500 29,300
07/11/2025 34,500 -0.1 (-0.29%) 4,102 141.3 28,100 955.4 34,600 39,700 29,500
06/11/2025 34,200 -0.4 (-1.16%) 4,701 162.6 0 0 34,600 39,700 29,500
05/11/2025 34,700 0.5 (1.46%) 3,700 128.19 0 0 34,200 39,300 29,100
04/11/2025 34,000 0 (0%) 12,201 417.73 0 0 34,000 39,100 28,900
03/11/2025 33,900 0.5 (1.5%) 11,700 397.91 0 0 33,400 38,400 28,400
31/10/2025 33,400 -0.5 (-1.47%) 13,200 440.5 0 0 33,900 38,900 28,900
30/10/2025 33,900 0.6 (1.8%) 2,000 67.7 0 0 33,300 38,200 28,400
29/10/2025 33,200 -0.3 (-0.9%) 7,700 256.4 0 0 33,500 38,500 28,500
28/10/2025 33,700 0 (0%) 13,000 435.65 0 0 33,700 38,700 28,700
27/10/2025 33,500 -0.5 (-1.47%) 5,700 192.07 0 0 34,000 39,100 28,900
24/10/2025 34,000 0.9 (2.72%) 2,000 68 0 0 33,100 38,000 28,200
23/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
22/10/2025 34,100 -0.1 (-0.29%) 2,700 92.1 0 0 34,200 39,300 29,100
21/10/2025 34,000 -0.6 (-1.73%) 3,104 106.31 0 0 34,600 39,700 29,500
20/10/2025 34,500 -0.3 (-0.86%) 4,400 152.31 0 0 34,800 40,000 29,600
17/10/2025 34,800 0.1 (0.29%) 3,600 125.28 0 0 34,700 39,900 29,500
16/10/2025 34,500 1.2 (3.6%) 10,800 374.75 0 0 33,300 38,200 28,400
15/10/2025 34,000 -0.6 (-1.73%) 1,200 39.93 0 0 34,600 39,700 29,500
14/10/2025 34,700 -0.3 (-0.86%) 2,200 76.15 0 0 35,000 40,200 29,800
13/10/2025 34,900 0.4 (1.16%) 4,000 139.82 0 0 34,500 39,600 29,400
10/10/2025 34,500 0 (0%) 1,002 34.57 0 0 34,500 39,600 29,400
09/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
08/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
07/10/2025 34,500 0.2 (0.58%) 1,600 55.2 0 0 34,300 39,400 29,200
06/10/2025 34,000 -0.8 (-2.3%) 1,900 65.16 0 0 34,800 40,000 29,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh