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
24/07/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
23/07/2026 37,000 -0.2 (-0.54%) 200 7.4 0 0 37,200 40,900 33,500
22/07/2026 37,200 0.2 (0.54%) 302 11.25 0 0 37,000 40,700 33,300
21/07/2026 37,000 0 (0%) 200 7.4 0 0 37,000 40,700 33,300
20/07/2026 37,000 -0.1 (-0.27%) 209 7.73 0 0 37,100 40,800 33,400
17/07/2026 37,100 0.4 (1.09%) 6,155 224.31 0 0 36,700 40,300 33,100
16/07/2026 36,700 -0.1 (-0.27%) 18,700 686.29 0 0 36,800 40,400 33,200
15/07/2026 36,800 0.2 (0.55%) 202 7.43 0 0 36,600 40,200 33,000
14/07/2026 36,600 0 (0%) 201 7.36 0 0 36,600 40,200 33,000
13/07/2026 36,600 1 (2.81%) 300 10.98 0 0 35,600 39,100 32,100
10/07/2026 35,600 -0.7 (-1.93%) 100 3.56 0 0 36,300 39,900 32,700
09/07/2026 36,300 -0.4 (-1.09%) 100 3.63 0 0 36,700 40,300 33,100
08/07/2026 36,700 1 (2.8%) 202 7.41 18,500 595.7 35,700 39,200 32,200
07/07/2026 35,700 0.1 (0.28%) 2,200 77.93 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.2 (-0.56%) 300 10.71 0 0 35,800 39,300 32,300
03/07/2026 35,800 -0.2 (-0.56%) 900 32.38 0 0 36,000 39,600 32,400
02/07/2026 36,000 -0.8 (-2.17%) 522 18.86 0 0 36,800 40,400 33,200
01/07/2026 36,800 1 (2.79%) 100 3.68 0 0 35,800 39,300 32,300
30/06/2026 35,800 0.1 (0.28%) 3,200 116.73 0 0 35,700 39,200 32,200
29/06/2026 35,700 -0.2 (-0.56%) 100 3.57 0 0 35,900 39,400 32,400
26/06/2026 35,900 0 (0%) 3,540 127.09 0 0 35,900 39,400 32,400
25/06/2026 35,900 -0.3 (-0.83%) 2,200 79.42 0 0 36,200 39,800 32,600
24/06/2026 36,200 -0.1 (-0.28%) 5,540 201.67 0 0 36,300 39,900 32,700
23/06/2026 36,300 -0.3 (-0.82%) 202 7.33 0 0 36,600 40,200 33,000
22/06/2026 36,600 -0.1 (-0.27%) 56,900 2,088.22 17,500 579.25 36,700 40,300 33,100
19/06/2026 36,700 0 (0%) 200 7.34 14,000 463.4 36,700 40,300 33,100
18/06/2026 36,700 0 (0%) 200 7.43 0 0 36,700 40,300 33,100
17/06/2026 36,700 0.1 (0.27%) 210 7.8 0 0 36,600 40,200 33,000
16/06/2026 36,600 0 (0%) 10,500 387.62 0 0 36,600 40,200 33,000
15/06/2026 36,600 -0.4 (-1.08%) 500 18.34 0 0 37,000 40,700 33,300
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
10/06/2026 37,000 0.5 (1.37%) 500 18.45 0 0 36,500 40,100 32,900
09/06/2026 36,500 -0.1 (-0.27%) 5,600 204.4 0 0 36,600 40,200 33,000
08/06/2026 36,600 -0.1 (-0.27%) 80,100 2,939.36 0 0 36,700 40,300 33,100
05/06/2026 36,700 -0.1 (-0.27%) 3,300 121.73 0 0 36,800 40,400 33,200
04/06/2026 36,800 0.4 (1.1%) 2,001 73.64 0 0 36,400 40,000 32,800
03/06/2026 36,400 0 (0%) 7,400 271.38 0 0 36,400 40,000 32,800
02/06/2026 36,400 -0.2 (-0.55%) 3,600 133.14 0 0 36,600 40,200 33,000
01/06/2026 36,600 0.1 (0.27%) 3,700 136.56 2,789,724 91,781.92 36,500 40,100 32,900
29/05/2026 36,500 -0.8 (-2.14%) 3,400 123.63 0 0 37,300 41,000 33,600
28/05/2026 37,300 0.7 (1.91%) 8,200 302.86 0 0 36,600 40,200 33,000
27/05/2026 36,600 0 (0%) 7,146 263.93 0 0 36,600 40,200 33,000
26/05/2026 36,600 0.2 (0.55%) 3,700 136.23 0 0 36,400 40,000 32,800
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200
13/05/2026 38,000 -0.6 (-1.55%) 700 26.85 0 0 38,600 42,400 34,800
12/05/2026 38,600 0.9 (2.39%) 405 15.51 0 0 37,700 41,400 34,000
11/05/2026 39,700 -1.9 (-4.57%) 50,455 2,015.74 0 0 41,600 45,700 37,500
08/05/2026 41,600 2.6 (6.67%) 103 4.28 0 0 39,000 42,900 35,100
07/05/2026 39,000 0.1 (0.26%) 410 16.16 0 0 38,900 42,700 35,100
06/05/2026 38,900 -0.5 (-1.27%) 151 5.88 0 0 39,400 43,300 35,500
05/05/2026 39,400 0.7 (1.81%) 1,201 47.32 0 0 38,700 42,500 34,900
04/05/2026 38,700 0.3 (0.78%) 28,898 1,126.46 0 0 38,400 42,200 34,600
29/04/2026 38,400 -0.2 (-0.52%) 251 9.82 0 0 38,600 42,400 34,800
28/04/2026 38,600 0.3 (0.78%) 205 8.14 0 0 38,300 42,100 34,500
24/04/2026 38,300 -0.4 (-1.03%) 100 3.83 0 0 38,700 42,500 34,900
23/04/2026 38,700 0.4 (1.04%) 3,500 135.33 0 0 38,300 42,100 34,500
22/04/2026 38,300 -0.8 (-2.05%) 345 13.29 0 0 39,100 43,000 35,200
21/04/2026 39,100 -0.1 (-0.26%) 1,209 47.45 0 0 39,200 43,100 35,300
20/04/2026 39,200 -0.1 (-0.25%) 6,461 264.09 0 0 39,300 43,200 35,400
17/04/2026 39,300 -0.2 (-0.51%) 3,600 141.8 0 0 39,500 43,400 35,600
16/04/2026 39,500 0 (0%) 5,720 224.88 0 0 39,500 43,400 35,600
15/04/2026 39,500 0.3 (0.77%) 7,400 292.38 0 0 39,200 43,100 35,300
14/04/2026 39,200 -0.7 (-1.75%) 2,400 94.41 0 0 39,900 43,800 36,000
13/04/2026 39,900 -1.2 (-2.92%) 1,401 55.11 0 0 41,100 45,200 37,000
10/04/2026 41,100 1.7 (4.31%) 1,305 52.06 0 0 39,400 43,300 35,500
09/04/2026 39,400 0.1 (0.25%) 3,209 126.5 0 0 39,300 43,200 35,400
08/04/2026 39,300 0 (0%) 7,500 294.75 0 0 39,300 43,200 35,400
07/04/2026 39,300 0 (0%) 17 0.66 0 0 39,300 43,200 35,400
06/04/2026 39,300 0.4 (1.03%) 3,700 146.44 0 0 38,900 42,700 35,100
03/04/2026 38,900 -0.6 (-1.52%) 5,300 209.29 0 0 39,500 43,400 35,600
02/04/2026 39,500 -0.2 (-0.5%) 5,200 205.44 0 0 39,700 43,600 35,800
01/04/2026 39,700 0.7 (1.79%) 923 36.27 0 0 39,000 42,900 35,100
31/03/2026 39,000 -0.5 (-1.27%) 209 8.34 0 0 39,500 43,400 35,600
30/03/2026 39,500 -1.6 (-3.89%) 10,400 395.19 0 0 41,100 45,200 37,000
27/03/2026 41,100 0.5 (1.23%) 344 14.14 0 0 40,600 44,600 36,600
26/03/2026 40,600 0 (0%) 2,100 84.31 0 0 40,600 44,600 36,600
25/03/2026 40,600 0.8 (2.01%) 850 34.54 0 0 39,800 43,700 35,900
24/03/2026 39,800 0.2 (0.51%) 503 20.27 0 0 39,600 43,500 35,700
23/03/2026 39,600 0 (0%) 24,800 985.63 0 0 39,600 43,500 35,700
20/03/2026 39,600 1 (2.59%) 20,110 804.36 0 0 38,600 42,400 34,800
19/03/2026 38,600 -0.3 (-0.77%) 500 19.29 0 0 38,900 42,700 35,100
18/03/2026 38,900 0.2 (0.52%) 300 11.67 0 0 38,700 42,500 34,900
17/03/2026 38,700 -1 (-2.52%) 703 27.87 0 0 39,700 43,600 35,800
16/03/2026 39,700 -0.1 (-0.25%) 514 20.51 0 0 39,800 43,700 35,900
13/03/2026 39,800 0 (0%) 903 35.91 0 0 39,800 43,700 35,900
12/03/2026 39,800 -0.7 (-1.73%) 1,200 47.8 0 0 40,500 44,500 36,500
11/03/2026 40,500 0.8 (2.02%) 5,940 242.36 0 0 39,700 43,600 35,800
10/03/2026 39,700 0.4 (1.02%) 705 28.56 0 0 39,300 43,200 35,400
09/03/2026 39,300 -1.7 (-4.15%) 42,370 1,672.4 0 0 41,000 45,100 36,900
06/03/2026 41,000 0 (0%) 1,100 45.1 0 0 41,000 45,100 36,900
05/03/2026 41,000 0 (0%) 900 37.62 0 0 41,000 45,100 36,900
04/03/2026 41,000 -0.7 (-1.68%) 10,710 432.19 0 0 41,700 45,800 37,600
03/03/2026 41,700 0 (0%) 1,400 58.74 0 0 41,700 45,800 37,600
02/03/2026 41,700 0.1 (0.24%) 1,790 74.91 0 0 41,600 45,700 37,500
27/02/2026 41,600 -0.1 (-0.24%) 1,200 50.47 0 0 41,700 45,800 37,600
26/02/2026 41,700 -0.1 (-0.24%) 4,200 176.52 0 0 41,800 45,900 37,700
25/02/2026 41,800 0 (0%) 106 4.43 0 0 41,800 45,900 37,700
24/02/2026 41,800 0 (0%) 927 38.99 0 0 41,800 45,900 37,700
23/02/2026 41,800 0.6 (1.46%) 36,800 1,545.42 0 0 41,200 45,300 37,100
13/02/2026 41,200 0.1 (0.24%) 705 29.12 0 0 41,100 45,200 37,000
12/02/2026 41,100 -0.1 (-0.24%) 1,500 62.22 0 0 41,200 45,300 37,100
11/02/2026 41,200 0.1 (0.24%) 900 37.44 0 0 41,100 45,200 37,000
10/02/2026 41,100 -0.8 (-1.91%) 6,000 249.53 0 0 41,900 46,000 37,800
09/02/2026 41,900 0.9 (2.2%) 86,508 3,547.17 0 0 41,000 45,100 36,900
06/02/2026 41,000 -1.5 (-3.53%) 5,750 237.26 0 0 42,500 46,700 38,300
05/02/2026 42,500 0 (0%) 1,400 59.58 0 0 42,500 46,700 38,300
04/02/2026 42,500 0 (0%) 300 12.79 0 0 42,500 46,700 38,300
03/02/2026 42,500 0.6 (1.43%) 2,325 97.72 0 0 41,900 46,000 37,800
02/02/2026 41,900 0 (0%) 651 27.15 0 0 41,900 46,000 37,800
30/01/2026 41,900 -0.5 (-1.18%) 23,738 999.6 0 0 42,400 46,600 38,200
29/01/2026 42,400 0.6 (1.44%) 801 33.45 0 0 41,800 45,900 37,700
28/01/2026 41,800 0 (0%) 11,400 475.77 0 0 41,800 45,900 37,700
27/01/2026 41,800 -0.1 (-0.24%) 5,768 239.45 0 0 41,900 46,000 37,800
26/01/2026 41,900 -0.6 (-1.41%) 500 20.95 0 0 42,500 46,700 38,300

Dữ liệu lịch sử - BSC

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