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
02/04/2026 32,000 -1.2 (-3.61%) 1,800 57.98 0 0 33,200 36,500 29,900
01/04/2026 33,200 -1.3 (-3.77%) 851 28.55 0 0 34,500 37,900 31,100
31/03/2026 34,500 1 (2.99%) 703 23.53 0 0 33,500 36,800 30,200
30/03/2026 33,500 -1.5 (-4.29%) 18,086 607.7 0 0 35,000 38,500 31,500
27/03/2026 35,000 -0.5 (-1.41%) 12,854 426.46 0 0 35,500 39,000 32,000
26/03/2026 35,500 0 (0%) 3,200 107.65 0 0 35,500 39,000 32,000
25/03/2026 35,500 -0.5 (-1.39%) 502 17.17 0 0 36,000 39,600 32,400
24/03/2026 36,000 -2 (-5.26%) 6,800 234.27 0 0 38,000 41,800 34,200
23/03/2026 38,000 0 (0%) 7,901 282.69 0 0 38,000 41,800 34,200
20/03/2026 38,000 3.4 (9.83%) 11,298 429.29 0 0 34,600 38,000 31,200
19/03/2026 34,600 3.1 (9.84%) 13,301 458.77 0 0 31,500 34,600 28,400
18/03/2026 31,500 0 (0%) 1 0.03 0 0 31,500 34,600 28,400
17/03/2026 31,500 -0.9 (-2.78%) 3,200 100.7 0 0 32,400 35,600 29,200
16/03/2026 32,400 0 (0%) 700 22.68 0 0 32,400 35,600 29,200
13/03/2026 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
12/03/2026 32,400 2.9 (9.83%) 6,896 223.4 6,200 164.92 29,500 32,400 26,600
11/03/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
10/03/2026 29,500 0 (0%) 901 26.58 0 0 29,500 32,400 26,600
09/03/2026 29,500 0 (0%) 2,800 80 0 0 29,500 32,400 26,600
06/03/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 32,400 26,600
05/03/2026 29,500 0.3 (1.03%) 500 14.75 0 0 29,200 32,100 26,300
04/03/2026 29,200 -0.3 (-1.02%) 500 14.6 0 0 29,500 32,400 26,600
03/03/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
02/03/2026 29,500 0.1 (0.34%) 305 9. 0 0 29,400 32,300 26,500
27/02/2026 29,400 0.2 (0.68%) 500 14.7 0 0 29,200 32,100 26,300
26/02/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
25/02/2026 29,200 0.2 (0.69%) 1,000 29.2 0 0 29,000 31,900 26,100
24/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
23/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
13/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
12/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/02/2026 29,000 -0.5 (-1.69%) 600 17.4 0 0 29,500 32,400 26,600
10/02/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
09/02/2026 29,500 0 (0%) 72 1.92 0 0 29,500 32,400 26,600
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
05/02/2026 29,500 -3.2 (-9.79%) 6,370 187.92 0 0 32,700 35,900 29,500
04/02/2026 32,700 -0.3 (-0.91%) 75,100 2,463.27 0 0 33,000 36,300 29,700
03/02/2026 33,000 0 (0%) 77,000 2,541 0 0 33,000 36,300 29,700
02/02/2026 33,000 0 (0%) 78,000 2,574.1 0 0 33,000 36,300 29,700
30/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
29/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
28/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/01/2026 33,000 0 (0%) 500 16.5 0 0 33,000 36,300 29,700
23/01/2026 33,000 -2.3 (-6.52%) 600 19.8 0 0 35,300 38,800 31,800
22/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
21/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
20/01/2026 35,300 0 (0%) 1,000 35.3 0 0 35,300 38,800 31,800
19/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
16/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/01/2026 35,300 0 (0%) 213 7.5 0 0 35,300 38,800 31,800
14/01/2026 35,300 0 (0%) 4,200 148.26 0 0 35,300 38,800 31,800
13/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.1 (0.28%) 2,500 88.25 0 0 35,200 38,700 31,700
09/01/2026 35,200 0 (0%) 2,200 77.44 0 0 35,200 38,700 31,700
08/01/2026 35,200 0.2 (0.57%) 4,500 158.4 0 0 35,000 38,500 31,500
07/01/2026 35,000 0 (0%) 4,100 143.5 0 0 35,000 38,500 31,500
06/01/2026 35,000 0 (0%) 1,200 41.9 0 0 35,000 38,500 31,500
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/12/2025 35,000 -0.1 (-0.28%) 400 14 0 0 35,100 38,600 31,600
30/12/2025 35,100 0.1 (0.29%) 6,100 214.1 0 0 35,000 38,500 31,500
29/12/2025 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
26/12/2025 34,000 1 (3.03%) 300 10.2 0 0 33,000 36,300 29,700
25/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
24/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/12/2025 33,000 0.5 (1.54%) 800 26.4 0 0 32,500 35,700 29,300
22/12/2025 32,500 1.5 (4.84%) 200 6.4 0 0 31,000 34,100 27,900
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/12/2025 31,000 0 (0%) 300 9 0 0 31,000 34,100 27,900
17/12/2025 31,000 0 (0%) 6 0.19 0 0 31,000 34,100 27,900
16/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
15/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/12/2025 31,000 0 (0%) 100 3.1 0 0 31,000 34,100 27,900
11/12/2025 31,000 2.1 (7.27%) 600 18.6 0 0 28,900 31,700 26,100
10/12/2025 28,900 -3.1 (-9.69%) 200 6.09 0 0 32,000 35,200 28,800
09/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
08/12/2025 32,000 0 (0%) 201 6.44 0 0 32,000 35,200 28,800
05/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
04/12/2025 32,000 0 (0%) 800 25.6 0 0 32,000 35,200 28,800
03/12/2025 32,000 0 (0%) 113 3.57 0 0 32,000 35,200 28,800
02/12/2025 32,000 0 (0%) 16 0.46 0 0 32,000 35,200 28,800
01/12/2025 32,000 -3 (-8.57%) 3,000 101.8 0 0 35,000 38,500 31,500
28/11/2025 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 39,600 32,400
27/11/2025 36,000 -1 (-2.7%) 300 10.95 0 0 37,000 40,700 33,300
26/11/2025 37,000 -3 (-7.5%) 200 7.4 0 0 40,000 44,000 36,000
25/11/2025 40,000 0.5 (1.27%) 200 8 0 0 39,500 43,400 35,600
24/11/2025 39,500 0 (0%) 2,218 87.15 0 0 39,500 43,400 35,600
21/11/2025 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
20/11/2025 39,500 -0.5 (-1.25%) 1,900 75.8 0 0 40,000 44,000 36,000
19/11/2025 40,000 0.9 (2.3%) 2,317 94.57 0 0 39,100 43,000 35,200
18/11/2025 39,100 0.6 (1.56%) 6,000 234.68 0 0 38,500 42,300 34,700
17/11/2025 38,500 0.5 (1.32%) 517 19.89 0 0 38,000 41,800 34,200
14/11/2025 38,000 0.5 (1.33%) 300 11.43 0 0 37,500 41,200 33,800
13/11/2025 37,500 0.2 (0.54%) 1,400 53.1 0 0 37,300 41,000 33,600
12/11/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
11/11/2025 37,300 -1.7 (-4.36%) 400 14.83 0 0 39,000 42,900 35,100
10/11/2025 39,000 0.3 (0.78%) 2,701 105.34 0 0 38,700 42,500 34,900
07/11/2025 38,700 1.7 (4.59%) 9,900 376.78 0 0 37,000 40,700 33,300
06/11/2025 37,000 2 (5.71%) 13,700 486.4 0 0 35,000 38,500 31,500
05/11/2025 35,000 0.5 (1.45%) 2,000 70 0 0 34,500 37,900 31,100
04/11/2025 34,500 1.5 (4.55%) 11,400 386.15 0 0 33,000 36,300 29,700
03/11/2025 33,000 -1.5 (-4.35%) 200 6.6 0 0 34,500 37,900 31,100
31/10/2025 34,500 -0.5 (-1.43%) 11,700 400.65 0 0 35,000 38,500 31,500
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
29/10/2025 35,000 -2.5 (-6.67%) 8,100 285 0 0 37,500 41,200 33,800
28/10/2025 37,500 0.5 (1.35%) 200 7.5 0 0 37,000 40,700 33,300
27/10/2025 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 39,700 32,500
24/10/2025 36,100 0.1 (0.28%) 1,000 36.03 0 0 36,000 39,600 32,400
23/10/2025 36,000 0.5 (1.41%) 1,603 56.11 0 0 35,500 39,000 32,000
22/10/2025 35,500 3 (9.23%) 1,100 38.9 0 0 32,500 35,700 29,300
21/10/2025 32,500 0 (0%) 5 0.15 0 0 32,500 35,700 29,300
20/10/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/10/2025 32,500 -0.5 (-1.52%) 2,900 94 0 0 33,000 36,300 29,700
16/10/2025 33,000 0.2 (0.61%) 1,201 39.63 0 0 32,800 36,000 29,600
15/10/2025 32,800 1.3 (4.13%) 500 16.4 0 0 31,500 34,600 28,400
14/10/2025 31,500 2.5 (8.62%) 3,400 107.1 0 0 29,000 31,900 26,100
13/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/10/2025 29,000 0 (0%) 5 0.13 0 0 29,000 31,900 26,100
08/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/10/2025 29,000 1 (3.57%) 2,906 83.52 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
03/10/2025 28,000 -2.1 (-6.98%) 1,000 28 0 0 30,100 33,100 27,100
02/10/2025 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100

Dữ liệu lịch sử - BSC

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