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
05/06/2026 34,000 0.05 (0.15%) 14,000 475.68 0 0 33,950 36,300 31,600
04/06/2026 33,950 -0.05 (-0.15%) 34,600 1,176.48 0 0 34,000 36,350 31,650
03/06/2026 34,000 0 (0%) 25,200 854.36 0 0 34,000 36,350 31,650
02/06/2026 34,000 -0.5 (-1.45%) 39,300 1,335.52 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.3 (0.88%) 107,600 3,666.2 0 0 34,200 36,550 31,850
29/05/2026 34,200 0.2 (0.59%) 73,300 2,495.77 0 0 34,000 36,350 31,650
28/05/2026 34,000 0.05 (0.15%) 49,500 1,684.91 0 0 33,950 36,300 31,600
27/05/2026 33,950 0.4 (1.19%) 71,700 2,422.24 0 0 33,550 35,850 31,250
26/05/2026 33,550 -0.25 (-0.74%) 137,000 4,582.93 32,100 1,009.55 33,800 36,150 31,450
25/05/2026 33,800 -0.2 (-0.59%) 52,800 1,789.16 0 0 34,000 36,350 31,650
22/05/2026 34,000 -0.5 (-1.45%) 74,000 2,516.48 0 0 34,500 36,900 32,100
21/05/2026 34,500 0.5 (1.47%) 22,900 788.4 0 0 34,000 36,350 31,650
20/05/2026 34,000 -1.1 (-3.13%) 120,300 4,129.87 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.7 (-1.96%) 171,700 6,000.47 0 0 35,800 38,300 33,300
18/05/2026 35,800 -0.55 (-1.51%) 78,800 2,817.1 0 0 36,350 38,850 33,850
15/05/2026 38,450 0.05 (0.13%) 103,000 3,960.02 0 0 38,400 41,050 35,750
14/05/2026 38,400 0.3 (0.79%) 81,100 3,099.64 0 0 38,100 40,750 35,450
13/05/2026 38,100 -0.25 (-0.65%) 109,000 4,157.98 0 0 38,350 41,000 35,700
12/05/2026 38,350 0.35 (0.92%) 81,200 3,112.89 0 0 38,000 40,650 35,350
11/05/2026 38,000 0.4 (1.06%) 186,500 7,091.16 0 0 37,600 40,200 35,000
08/05/2026 37,600 0.1 (0.27%) 56,500 2,121.89 0 0 37,500 40,100 34,900
07/05/2026 37,500 -0.4 (-1.06%) 100,900 3,808.41 0 0 37,900 40,550 35,250
06/05/2026 37,900 0.9 (2.43%) 161,600 6,079.23 0 0 37,000 39,550 34,450
05/05/2026 37,000 -0.05 (-0.13%) 27,700 1,025.96 0 0 37,050 39,600 34,500
04/05/2026 37,050 0.05 (0.14%) 32,800 1,221.29 0 0 37,000 39,550 34,450
29/04/2026 37,000 -0.05 (-0.13%) 65,000 2,403.12 0 0 37,050 39,600 34,500
28/04/2026 37,050 -0.45 (-1.2%) 88,100 3,296.63 0 0 37,500 40,100 34,900
24/04/2026 37,500 0 (0%) 68,800 2,579.5 0 0 37,500 40,100 34,900
23/04/2026 37,500 0 (0%) 94,800 3,541.61 0 0 37,500 40,100 34,900
22/04/2026 37,500 0 (0%) 146,600 5,478.36 0 0 37,500 40,100 34,900
21/04/2026 37,500 -0.15 (-0.4%) 226,900 8,584 0 0 37,650 40,250 35,050
20/04/2026 37,650 -0.15 (-0.4%) 78,200 2,938.73 0 0 37,800 40,400 35,200
17/04/2026 37,800 0.45 (1.2%) 132,100 4,960.36 0 0 37,350 39,950 34,750
16/04/2026 37,350 -0.45 (-1.19%) 99,700 3,727.28 0 0 37,800 40,400 35,200
15/04/2026 37,800 -0.3 (-0.79%) 77,200 2,915.67 0 0 38,100 40,750 35,450
14/04/2026 38,100 0.5 (1.33%) 183,700 6,959.46 0 0 37,600 40,200 35,000
13/04/2026 37,600 -0.15 (-0.4%) 80,700 3,040.33 0 0 37,750 40,350 35,150
10/04/2026 37,750 -0.25 (-0.66%) 89,600 3,388.79 0 0 38,000 40,650 35,350
09/04/2026 38,000 -0.5 (-1.3%) 135,400 5,172.47 0 0 38,500 41,150 35,850
08/04/2026 38,500 0.4 (1.05%) 52,500 2,030.34 0 0 38,100 40,750 35,450
07/04/2026 38,100 -0.15 (-0.39%) 26,900 1,024.15 0 0 38,250 40,900 35,600
06/04/2026 38,250 -0.05 (-0.13%) 19,300 736.24 0 0 38,300 40,950 35,650
03/04/2026 38,300 -0.1 (-0.26%) 36,800 1,408.7 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.2 (-0.52%) 36,700 1,406.44 0 0 38,600 41,300 35,900
01/04/2026 38,600 -0.4 (-1.03%) 44,000 1,705.84 0 0 39,000 41,700 36,300
31/03/2026 39,000 1 (2.63%) 50,700 1,963.99 0 0 38,000 40,650 35,350
30/03/2026 38,000 -0.3 (-0.78%) 93,200 3,525.12 0 0 38,300 40,950 35,650
27/03/2026 38,300 -0.2 (-0.52%) 48,400 1,850.27 0 0 38,500 41,150 35,850
26/03/2026 38,500 0.3 (0.79%) 42,500 1,635.9 0 0 38,200 40,850 35,550
25/03/2026 38,200 0.3 (0.79%) 119,100 4,535.72 0 0 37,900 40,550 35,250
24/03/2026 37,900 0.1 (0.26%) 75,200 2,853.08 0 0 37,800 40,400 35,200
23/03/2026 37,800 -1.1 (-2.83%) 251,100 9,354.87 0 0 38,900 41,600 36,200
20/03/2026 38,900 -0.65 (-1.64%) 164,200 6,275.55 0 0 39,550 42,300 36,800
19/03/2026 39,550 -0.35 (-0.88%) 15,300 605.16 0 0 39,900 42,650 37,150
18/03/2026 39,900 -0.5 (-1.24%) 49,700 1,981.08 0 0 40,400 43,200 37,600
17/03/2026 40,400 -0.1 (-0.25%) 145,300 5,834.83 0 0 40,500 43,300 37,700
16/03/2026 40,500 1 (2.53%) 67,200 2,681.97 0 0 39,500 42,250 36,750
13/03/2026 39,500 -0.2 (-0.5%) 184,600 7,228.02 0 0 39,700 42,450 36,950
12/03/2026 39,700 -0.3 (-0.75%) 40,400 1,602.56 0 0 40,000 42,800 37,200
11/03/2026 40,000 0.5 (1.27%) 175,900 6,965.66 0 0 39,500 42,250 36,750
10/03/2026 39,500 1.1 (2.86%) 147,800 5,778.57 0 0 38,400 41,050 35,750
09/03/2026 38,400 -2.85 (-6.91%) 313,100 12,084.56 0 0 41,250 44,100 38,400
06/03/2026 41,250 0.25 (0.61%) 89,800 3,644.71 0 0 41,000 43,850 38,150
05/03/2026 41,000 -0.2 (-0.49%) 54,000 2,219.08 0 0 41,200 44,050 38,350
04/03/2026 41,200 -0.6 (-1.44%) 213,100 8,760.97 0 0 41,800 44,700 38,900
03/03/2026 41,800 0 (0%) 210,800 8,784.07 0 0 41,800 44,700 38,900
02/03/2026 41,800 -0.5 (-1.18%) 324,300 13,481.18 0 0 42,300 45,250 39,350
27/02/2026 42,300 -0.55 (-1.28%) 56,400 2,386.26 0 0 42,850 45,800 39,900
26/02/2026 42,850 1 (2.39%) 273,600 11,563.15 0 0 41,850 44,750 38,950
25/02/2026 41,850 -1 (-2.33%) 545,200 22,927.69 0 0 42,850 45,800 39,900
24/02/2026 42,850 0.1 (0.23%) 219,200 9,388.33 0 0 42,750 45,700 39,800
23/02/2026 42,750 -0.75 (-1.72%) 163,200 6,996.68 0 0 43,500 46,500 40,500
13/02/2026 43,500 0.3 (0.69%) 165,200 7,088.81 0 0 43,200 46,200 40,200
12/02/2026 43,200 -0.3 (-0.69%) 56,300 2,417.95 0 0 43,500 46,500 40,500
11/02/2026 43,500 -0.75 (-1.69%) 300,300 12,910.95 0 0 44,250 47,300 41,200
10/02/2026 44,250 0 (0%) 425,200 18,640.64 0 0 44,250 47,300 41,200
09/02/2026 44,250 1.25 (2.91%) 907,200 39,903.06 37,600 1,575.44 43,000 46,000 40,000
06/02/2026 - (-100%) 1,554,400 67,494.07 0 0 41,900 50,200 33,550

Dữ liệu lịch sử - BSC

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