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
01/04/2026 35,000 0 (0%) 47 1.64 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
24/03/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/03/2026 35,000 -0.7 (-1.96%) 4,400 154.48 0 0 35,700 41,000 30,400
20/03/2026 35,700 0 (0%) 2 0.07 0 0 35,700 41,000 30,400
19/03/2026 35,700 0 (0%) 1,000 35.7 0 0 35,700 41,000 30,400
18/03/2026 35,500 -0.7 (-1.93%) 1,400 49.98 0 0 36,200 41,600 30,800
17/03/2026 36,200 0 (0%) 901 32.62 0 0 36,200 41,600 30,800
16/03/2026 36,200 0 (0%) 102 3.69 0 0 36,200 41,600 30,800
13/03/2026 36,200 0 (0%) 210 7.6 0 0 36,200 41,600 30,800
12/03/2026 36,200 0 (0%) 1,300 47.06 0 0 36,200 41,600 30,800
11/03/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
10/03/2026 36,200 0 (0%) 400 14.48 0 0 36,200 41,600 30,800
09/03/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
06/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
05/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
04/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
03/03/2026 36,200 0 (0%) 1,300 47 0 0 36,200 41,600 30,800
02/03/2026 36,200 0 (0%) 1,000 36.2 0 0 36,200 41,600 30,800
27/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
26/02/2026 36,200 0 (0%) 500 18.1 0 0 36,200 41,600 30,800
25/02/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/02/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
23/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
13/02/2026 36,200 0.1 (0.28%) 100 3.62 0 0 36,100 41,500 30,700
12/02/2026 36,100 0.1 (0.28%) 2,000 72.2 0 0 36,000 41,400 30,600
11/02/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
10/02/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
09/02/2026 36,000 0 (0%) 703 25.31 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 245 8.82 0 0 36,000 41,400 30,600
05/02/2026 36,000 0 (0%) 203 7.31 0 0 36,000 41,400 30,600
04/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
02/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
30/01/2026 35,500 0 (0%) 3,029 108.97 0 0 35,500 40,800 30,200
29/01/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
28/01/2026 35,500 -0.2 (-0.56%) 1,900 67.47 0 0 35,700 41,000 30,400
27/01/2026 35,500 -0.6 (-1.66%) 400 14.26 0 0 36,100 41,500 30,700
26/01/2026 36,200 0.2 (0.56%) 300 10.84 0 0 36,000 41,400 30,600
23/01/2026 36,000 0.3 (0.84%) 200 7.2 0 0 35,700 41,000 30,400
22/01/2026 36,000 0.5 (1.41%) 600 21.4 0 0 35,500 40,800 30,200
21/01/2026 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
20/01/2026 35,500 0.3 (0.85%) 602 21.34 0 0 35,200 40,400 30,000
19/01/2026 35,200 0.1 (0.28%) 400 14.08 0 0 35,100 40,300 29,900
16/01/2026 35,100 0.1 (0.29%) 510 17.88 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.9 (2.64%) 2,300 80.42 0 0 34,100 39,200 29,000
14/01/2026 34,100 0.1 (0.29%) 600 20.48 0 0 34,000 39,100 28,900
13/01/2026 34,000 0 (0%) 282 9.62 0 0 34,000 39,100 28,900
12/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/01/2026 34,000 0 (0%) 1,200 40.8 0 0 34,000 39,100 28,900
08/01/2026 34,000 0 (0%) 600 20.41 0 0 34,000 39,100 28,900
07/01/2026 34,000 -0.3 (-0.87%) 1,100 37.4 0 0 34,300 39,400 29,200
06/01/2026 33,900 -0.5 (-1.45%) 506 17.34 0 0 34,400 39,500 29,300
05/01/2026 34,500 0.5 (1.47%) 400 13.75 0 0 34,000 39,100 28,900
31/12/2025 33,800 0 (0%) 600 20.37 0 0 33,800 38,800 28,800
30/12/2025 33,800 0.5 (1.5%) 2,200 74.38 0 0 33,300 38,200 28,400
29/12/2025 33,300 -0.6 (-1.77%) 600 20 0 0 33,900 38,900 28,900
26/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
25/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
24/12/2025 33,900 0 (0%) 1 0.03 0 0 33,900 38,900 28,900
23/12/2025 33,900 0 (0%) 200 6.78 0 0 33,900 38,900 28,900
22/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
19/12/2025 33,800 -0.2 (-0.59%) 4,000 135.5 0 0 34,000 39,100 28,900
18/12/2025 34,000 -0.9 (-2.58%) 600 20.4 0 0 34,900 40,100 29,700
17/12/2025 34,900 0.8 (2.35%) 100 3.49 0 0 34,100 39,200 29,000
16/12/2025 35,000 1 (2.94%) 2,200 74.96 0 0 34,000 39,100 28,900
15/12/2025 34,000 0 (0%) 3 0.1 0 0 34,000 39,100 28,900
12/12/2025 33,800 -0.4 (-1.17%) 701 23.85 0 0 34,200 39,300 29,100
11/12/2025 34,000 0 (0%) 1,500 51.3 0 0 34,000 39,100 28,900
10/12/2025 34,100 0.1 (0.29%) 1,500 51.03 0 0 34,000 39,100 28,900
09/12/2025 34,000 -0.1 (-0.29%) 500 17.01 0 0 34,100 39,200 29,000
08/12/2025 34,100 -0.1 (-0.29%) 400 13.65 0 0 34,200 39,300 29,100
05/12/2025 34,200 0 (0%) 200 6.84 0 0 34,200 39,300 29,100
04/12/2025 34,200 0 (0%) 13 0.45 0 0 34,200 39,300 29,100
03/12/2025 34,200 0.1 (0.29%) 300 10.25 0 0 34,100 39,200 29,000
02/12/2025 34,100 -0.4 (-1.16%) 800 27.25 0 0 34,500 39,600 29,400
01/12/2025 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
28/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
27/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
26/11/2025 34,500 -0.1 (-0.29%) 1,600 55.2 0 0 34,600 39,700 29,500
25/11/2025 34,700 0 (0%) 400 13.84 0 0 34,700 39,900 29,500
24/11/2025 34,800 0.2 (0.58%) 200 6.94 0 0 34,600 39,700 29,500
21/11/2025 34,600 0 (0%) 37 1.29 0 0 34,600 39,700 29,500
20/11/2025 34,600 0 (0%) 150 5.18 0 0 34,600 39,700 29,500
19/11/2025 34,500 0 (0%) 501 17.33 0 0 34,500 39,600 29,400
18/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
14/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
13/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
10/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
07/11/2025 34,500 0 (0%) 116 4. 0 0 34,500 39,600 29,400
06/11/2025 34,000 0 (0%) 200 6.9 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/11/2025 34,000 -0.3 (-0.87%) 103 3.5 0 0 34,300 39,400 29,200
03/11/2025 34,200 -0.6 (-1.72%) 600 20.58 0 0 34,800 40,000 29,600
31/10/2025 34,800 -0.2 (-0.57%) 301 10.47 0 0 35,000 40,200 29,800
30/10/2025 35,000 0.9 (2.64%) 401 14.03 0 0 34,100 39,200 29,000
29/10/2025 34,200 0.2 (0.59%) 1,400 47.77 0 0 34,000 39,100 28,900
28/10/2025 33,900 -0.2 (-0.59%) 200 6.79 0 0 34,100 39,200 29,000
27/10/2025 34,500 -0.4 (-1.15%) 485 16.56 0 0 34,900 40,100 29,700
24/10/2025 34,900 1.1 (3.25%) 200 6.97 0 0 33,800 38,800 28,800
23/10/2025 34,000 0.4 (1.19%) 1,000 33.82 0 0 33,600 38,600 28,600
22/10/2025 33,200 -1.8 (-5.14%) 1,503 50.46 0 0 35,000 40,200 29,800
21/10/2025 35,000 -0.3 (-0.85%) 1,400 49 0 0 35,300 40,500 30,100
20/10/2025 35,000 0.2 (0.57%) 2,008 70.78 0 0 34,800 40,000 29,600
17/10/2025 34,800 0 (0%) 35 1.22 0 0 34,800 40,000 29,600
16/10/2025 34,800 -0.1 (-0.29%) 657 22.85 0 0 34,900 40,100 29,700
15/10/2025 34,600 -0.4 (-1.14%) 2,700 94.22 0 0 35,000 40,200 29,800
14/10/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
13/10/2025 35,000 0 (0%) 801 28.03 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
09/10/2025 35,000 0.6 (1.74%) 901 31.53 0 0 34,400 39,500 29,300
08/10/2025 34,400 -0.4 (-1.15%) 607 20.88 0 0 34,800 40,000 29,600
07/10/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/10/2025 34,800 0.3 (0.87%) 804 27.98 0 0 34,500 39,600 29,400
03/10/2025 34,400 -0.6 (-1.71%) 1,200 41.37 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 604 21.14 0 0 35,000 40,200 29,800
01/10/2025 35,000 0.3 (0.86%) 109 3.81 0 0 34,700 39,900 29,500

Dữ liệu lịch sử - BSC

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