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
05/05/2026 34,000 -2 (-5.56%) 100 3.4 0 0 36,000 41,400 30,600
04/05/2026 36,000 0 (0%) 5 0.2 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 39,300 5 (14.58%) 900 32.37 0 0 34,300 39,400 29,200
24/04/2026 34,300 0 (0%) 5 0.18 0 0 34,300 39,400 29,200
23/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
22/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 1 0.04 0 0 34,300 39,400 29,200
20/04/2026 34,300 -1.3 (-3.65%) 106 3.65 0 0 35,600 40,900 30,300
17/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
16/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/04/2026 35,700 -4.3 (-10.75%) 300 10.67 0 0 40,000 46,000 34,000
14/04/2026 40,000 -4 (-9.09%) 1,000 40 0 0 44,000 50,600 37,400
13/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 5.6 (14.58%) 100 4.4 0 0 38,400 44,100 32,700
07/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
06/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
02/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
01/04/2026 38,400 0 (0%) 200 7.68 0 0 38,400 44,100 32,700
31/03/2026 38,400 -0.2 (-0.52%) 100 3.84 0 0 38,600 44,300 32,900
30/03/2026 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
27/03/2026 38,600 -0.2 (-0.52%) 100 3.86 0 0 38,800 44,600 33,000
26/03/2026 38,800 0 (0%) 1 0.04 0 0 38,800 44,600 33,000
25/03/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
24/03/2026 38,800 -0.1 (-0.26%) 400 15.51 0 0 38,900 44,700 33,100
23/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
20/03/2026 38,900 0 (0%) 24 0.85 0 0 38,900 44,700 33,100
19/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
18/03/2026 38,900 -0.1 (-0.26%) 100 3.89 0 0 39,000 44,800 33,200
17/03/2026 39,000 -0.8 (-2.01%) 101 3.94 0 0 39,800 45,700 33,900
16/03/2026 39,800 4.7 (13.39%) 100 3.98 0 0 35,100 40,300 29,900
13/03/2026 34,600 0 (0%) 1,000 35.09 0 0 34,600 39,700 29,500
12/03/2026 34,600 -3.4 (-8.95%) 500 17.3 0 0 38,000 43,700 32,300
11/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/03/2026 38,000 0 (0%) 95 3.07 0 0 38,000 43,700 32,300
09/03/2026 38,000 0 (0%) 700 26.6 0 0 38,000 43,700 32,300
06/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
05/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
04/03/2026 38,000 0.5 (1.33%) 200 7.6 0 0 37,500 43,100 31,900
03/03/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
02/03/2026 37,500 -0.5 (-1.32%) 500 18.75 0 0 38,000 43,700 32,300
27/02/2026 38,000 -4.2 (-9.95%) 606 23.04 0 0 42,200 48,500 35,900
26/02/2026 42,200 5.2 (14.05%) 100 4.22 0 0 37,000 42,500 31,500
25/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/02/2026 34,800 0.5 (1.46%) 205 7.56 0 0 34,300 39,400 29,200
23/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
13/02/2026 36,100 0.3 (0.84%) 200 6.86 0 0 35,800 41,100 30,500
12/02/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/02/2026 35,800 4.6 (14.74%) 1,200 42.96 0 0 31,200 35,800 26,600
10/02/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
09/02/2026 31,200 -4.9 (-13.57%) 102 3.19 0 0 36,100 41,500 30,700
06/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
05/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
04/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/02/2026 36,100 0.8 (2.27%) 100 3.61 0 0 35,300 40,500 30,100
02/02/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
30/01/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
29/01/2026 35,300 -1.3 (-3.55%) 100 3.53 0 0 36,600 42,000 31,200
28/01/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
27/01/2026 36,600 0.1 (0.27%) 100 3.66 0 0 36,500 41,900 31,100
26/01/2026 36,500 -1.4 (-3.69%) 100 3.65 0 0 37,900 43,500 32,300
23/01/2026 37,900 0 (0%) 500 18.95 0 0 37,900 43,500 32,300
22/01/2026 38,000 2 (5.56%) 300 11.38 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/01/2026 36,000 -0.6 (-1.64%) 100 3.6 0 0 36,600 42,000 31,200
19/01/2026 36,600 0.1 (0.27%) 601 22. 0 0 36,500 41,900 31,100
16/01/2026 36,500 0.4 (1.11%) 100 3.65 0 0 36,100 41,500 30,700
15/01/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700
14/01/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
13/01/2026 36,100 -1.8 (-4.75%) 100 3.61 0 0 37,900 43,500 32,300
12/01/2026 42,700 5.5 (14.78%) 201 7.61 0 0 37,200 42,700 31,700
09/01/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
08/01/2026 37,200 0.1 (0.27%) 100 3.72 0 0 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 2 0.08 0 0 37,100 42,600 31,600
06/01/2026 37,100 -3.9 (-9.51%) 100 3.71 0 0 41,000 47,100 34,900
05/01/2026 41,000 3.4 (9.04%) 200 8.2 0 0 37,600 43,200 32,000
31/12/2025 37,500 0.4 (1.08%) 4,800 180.24 0 0 37,100 42,600 31,600
30/12/2025 37,100 -1.3 (-3.39%) 100 3.71 0 0 38,400 44,100 32,700
29/12/2025 38,400 1.4 (3.78%) 400 15.36 0 0 37,000 42,500 31,500
26/12/2025 37,000 -1 (-2.63%) 300 11.1 0 0 38,000 43,700 32,300
25/12/2025 36,400 -2 (-5.21%) 1,901 72.18 0 0 38,400 44,100 32,700
24/12/2025 38,400 3 (8.47%) 100 3.84 0 0 35,400 40,700 30,100
23/12/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/12/2025 35,400 -3.1 (-8.05%) 100 3.54 0 0 38,500 44,200 32,800
19/12/2025 38,500 3.4 (9.69%) 100 3.85 0 0 35,100 40,300 29,900
18/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
17/12/2025 35,100 -0.4 (-1.13%) 100 3.51 0 0 35,500 40,800 30,200
16/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/12/2025 35,000 1 (2.94%) 300 10.66 0 0 34,000 39,100 28,900
12/12/2025 34,000 -3.2 (-8.6%) 100 3.4 0 0 37,200 42,700 31,700
11/12/2025 37,200 -0.1 (-0.27%) 100 3.72 0 0 37,300 42,800 31,800
10/12/2025 37,300 -0.4 (-1.06%) 100 3.73 0 0 37,700 43,300 32,100
09/12/2025 37,700 -0.2 (-0.53%) 900 33.9 0 0 37,900 43,500 32,300
08/12/2025 37,900 0.6 (1.61%) 200 7.58 0 0 37,300 42,800 31,800
05/12/2025 38,000 0.7 (1.88%) 1,310 48.91 0 0 37,300 42,800 31,800
04/12/2025 37,300 -0.5 (-1.32%) 300 11.19 0 0 37,800 43,400 32,200
03/12/2025 37,300 -0.7 (-1.84%) 400 15.12 0 0 38,000 43,700 32,300
02/12/2025 38,000 0.8 (2.15%) 600 22.8 0 0 37,200 42,700 31,700
01/12/2025 37,200 0 (0%) 10,200 379.44 0 0 37,200 42,700 31,700
28/11/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
27/11/2025 37,200 0 (0%) 3 0.1 0 0 37,200 42,700 31,700
26/11/2025 37,200 -0.7 (-1.85%) 3,300 122.76 0 0 37,900 43,500 32,300
25/11/2025 37,900 -0.1 (-0.26%) 700 26.54 0 0 38,000 43,700 32,300
24/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/11/2025 38,000 -0.2 (-0.52%) 6,700 254.49 0 0 38,200 43,900 32,500
20/11/2025 38,500 -1.5 (-3.75%) 3,200 122.17 0 0 40,000 46,000 34,000
19/11/2025 38,000 -3.8 (-9.09%) 301 12.03 0 0 41,800 48,000 35,600
18/11/2025 41,800 4.9 (13.28%) 100 4.18 0 0 36,900 42,400 31,400
17/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
14/11/2025 37,000 -4.5 (-10.84%) 4,997 184.18 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
11/11/2025 41,500 -2.8 (-6.32%) 100 4.15 0 0 44,300 50,900 37,700
10/11/2025 44,300 0 (0%) 0 0 0 0 44,300 50,900 37,700
07/11/2025 44,300 0 (0%) 1 0.04 0 0 44,300 50,900 37,700
06/11/2025 43,000 -1.5 (-3.37%) 1,111 49.18 0 0 44,500 51,100 37,900
05/11/2025 44,500 5.6 (14.4%) 100 4.45 0 0 38,900 44,700 33,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh