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
08/05/2026 39,000 4.2 (12.07%) 200 7.89 0 0 34,800 40,000 29,600
07/05/2026 33,500 -0.1 (-0.3%) 403 14.02 0 0 33,600 38,600 28,600
06/05/2026 34,800 -4.6 (-11.68%) 3,000 100.9 0 0 39,400 45,300 33,500
05/05/2026 38,800 0 (0%) 200 7.88 0 0 38,800 44,600 33,000
04/05/2026 38,800 4.8 (14.12%) 200 7.76 0 0 34,000 39,100 28,900
29/04/2026 34,000 0.8 (2.41%) 100 3.4 0 0 33,200 38,100 28,300
28/04/2026 33,200 0 (0%) 10,200 338.62 0 0 33,200 38,100 28,300
24/04/2026 33,200 0 (0%) 3,701 122.87 0 0 33,200 38,100 28,300
23/04/2026 33,200 0 (0%) 1 0.03 0 0 33,200 38,100 28,300
22/04/2026 33,200 -5.8 (-14.87%) 300 9.96 0 0 39,000 44,800 33,200
21/04/2026 39,000 5 (14.71%) 103 4.02 0 0 34,000 39,100 28,900
20/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
14/04/2026 34,000 1.3 (3.98%) 100 3.4 0 0 32,700 37,600 27,800
13/04/2026 32,500 -1.5 (-4.41%) 9,100 297.3 0 0 34,000 39,100 28,900
10/04/2026 34,000 -6 (-15%) 101 3.43 0 0 40,000 46,000 34,000
09/04/2026 40,000 4.5 (12.68%) 205 8.18 0 0 35,500 40,800 30,200
08/04/2026 35,500 4.4 (14.15%) 200 7.1 0 0 31,100 35,700 26,500
07/04/2026 33,400 -0.2 (-0.6%) 600 18.66 0 0 33,600 38,600 28,600
06/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
03/04/2026 43,300 5.5 (14.55%) 7,209 242.43 0 0 37,800 43,400 32,200
02/04/2026 37,800 4.8 (14.55%) 103 3.89 0 0 33,000 37,900 28,100
01/04/2026 36,500 -1.6 (-4.2%) 1,400 46.23 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 1.2 (3.25%) 102 3.88 0 0 36,900 42,400 31,400
27/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
26/03/2026 36,900 4.5 (13.89%) 107 3.95 0 0 32,400 37,200 27,600
25/03/2026 33,000 0.3 (0.92%) 2,306 74.63 0 0 32,700 37,600 27,800
24/03/2026 32,100 -1.9 (-5.59%) 300 9.8 0 0 34,000 39,100 28,900
23/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/03/2026 33,000 0 (0%) 300 10.2 0 0 33,000 37,900 28,100
18/03/2026 33,000 -2.3 (-6.52%) 101 3.34 0 0 35,300 40,500 30,100
17/03/2026 33,000 0 (0%) 314 11.07 0 0 33,000 37,900 28,100
16/03/2026 33,000 -0.8 (-2.37%) 200 6.6 0 0 33,800 38,800 28,800
13/03/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/03/2026 32,500 0 (0%) 309 10.48 0 0 32,500 37,300 27,700
11/03/2026 32,500 0.8 (2.52%) 201 6.52 5,000 135 31,700 36,400 27,000
10/03/2026 32,000 -0.9 (-2.74%) 308 9.75 0 0 32,900 37,800 28,000
09/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/03/2026 32,900 1.1 (3.46%) 102 3.36 0 0 31,800 36,500 27,100
04/03/2026 33,000 -4 (-10.81%) 1,000 31.83 0 0 37,000 42,500 31,500
03/03/2026 37,000 4.6 (14.2%) 100 3.7 0 0 32,400 37,200 27,600
02/03/2026 34,400 -3.4 (-8.99%) 1,700 55.02 0 0 37,800 43,400 32,200
27/02/2026 37,800 0 (0%) 100 3.78 0 0 37,800 43,400 32,200
26/02/2026 37,800 2.3 (6.48%) 100 3.78 0 0 35,500 40,800 30,200
25/02/2026 33,500 -3 (-8.22%) 201 7.14 0 0 36,500 41,900 31,100
24/02/2026 36,500 3.5 (10.61%) 110 4.02 0 0 33,000 37,900 28,100
23/02/2026 35,900 -0.1 (-0.28%) 1,800 59.42 0 0 36,000 41,400 30,600
13/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
12/02/2026 36,000 3.5 (10.77%) 100 3.6 0 0 32,500 37,300 27,700
11/02/2026 32,500 -2.5 (-7.14%) 1,000 32.5 0 0 35,000 40,200 29,800
10/02/2026 35,000 2.8 (8.7%) 103 3.6 0 0 32,200 37,000 27,400
09/02/2026 32,000 -2 (-5.88%) 2,000 64.3 0 0 34,000 39,100 28,900
06/02/2026 34,000 2.1 (6.58%) 102 3.47 0 0 31,900 36,600 27,200
05/02/2026 31,500 -1.4 (-4.26%) 5,600 178.61 0 0 32,900 37,800 28,000
04/02/2026 32,500 -0.5 (-1.52%) 200 6.58 0 0 33,000 37,900 28,100
03/02/2026 32,500 -0.5 (-1.52%) 700 23.09 0 0 33,000 37,900 28,100
02/02/2026 33,000 0.4 (1.23%) 1,001 33.03 0 0 32,600 37,400 27,800
30/01/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/01/2026 32,000 -4 (-11.11%) 1,100 35.9 0 0 36,000 41,400 30,600
28/01/2026 36,000 4 (12.5%) 102 3.67 0 0 32,000 36,800 27,200
27/01/2026 31,500 -0.8 (-2.48%) 1,300 41.55 0 0 32,300 37,100 27,500
26/01/2026 32,300 -5.7 (-15%) 3,908 126.26 0 0 38,000 43,700 32,300
23/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/01/2026 38,000 4.8 (14.46%) 100 3.8 0 0 33,200 38,100 28,300
21/01/2026 33,300 -0.2 (-0.6%) 700 23.27 0 0 33,500 38,500 28,500
20/01/2026 33,500 2 (6.35%) 100 3.35 0 0 31,500 36,200 26,800
19/01/2026 32,600 1 (3.16%) 330 10.39 0 0 31,600 36,300 26,900
16/01/2026 32,900 -1.7 (-4.91%) 300 9.49 0 0 34,600 39,700 29,500
15/01/2026 34,600 0 (0%) 0 0 15,768 480.92 34,600 39,700 29,500
14/01/2026 30,200 -4.8 (-13.71%) 200 6.92 0 0 35,000 40,200 29,800
13/01/2026 35,000 4.3 (14.01%) 130 4.55 0 0 30,700 35,300 26,100
12/01/2026 34,000 1 (3.03%) 1,400 42.92 0 0 33,000 37,900 28,100
09/01/2026 34,900 -0.1 (-0.29%) 200 6.59 0 0 35,000 40,200 29,800
08/01/2026 35,000 2.2 (6.71%) 100 3.5 0 0 32,800 37,700 27,900
07/01/2026 33,000 0.5 (1.54%) 200 6.55 0 0 32,500 37,300 27,700
06/01/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
05/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/12/2025 32,000 -3 (-8.57%) 400 13.2 0 0 35,000 40,200 29,800
30/12/2025 35,000 4 (12.9%) 100 3.5 0 0 31,000 35,600 26,400
29/12/2025 32,200 0 (0%) 5,200 161.44 0 0 32,200 37,000 27,400
26/12/2025 32,000 0 (0%) 1,600 51.51 0 0 32,000 36,800 27,200
25/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
24/12/2025 34,900 -0.6 (-1.69%) 1,400 44.78 0 0 35,500 40,800 30,200
23/12/2025 35,500 4.2 (13.42%) 100 3.55 0 0 31,300 35,900 26,700
22/12/2025 31,100 -2.1 (-6.33%) 1,301 40.73 0 0 33,200 38,100 28,300
19/12/2025 33,200 -5.8 (-14.87%) 100 3.32 0 0 39,000 44,800 33,200
18/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
16/12/2025 39,000 3.6 (10.17%) 100 3.9 0 0 35,400 40,700 30,100
15/12/2025 35,400 -0.4 (-1.12%) 100 3.54 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/12/2025 35,800 4.2 (13.29%) 100 3.58 0 0 31,600 36,300 26,900
10/12/2025 31,500 0.5 (1.61%) 1,000 31.59 0 0 31,000 35,600 26,400
09/12/2025 31,100 -3.4 (-9.86%) 2,200 68.22 0 0 34,500 39,600 29,400
08/12/2025 34,500 3.3 (10.58%) 100 3.45 0 0 31,200 35,800 26,600
05/12/2025 31,200 -1.3 (-4%) 2,217 69.15 0 0 32,500 37,300 27,700
04/12/2025 32,500 -2.3 (-6.61%) 100 3.25 0 0 34,800 40,000 29,600
03/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
01/12/2025 34,800 3.1 (9.78%) 100 3.48 0 0 31,700 36,400 27,000
28/11/2025 31,600 0 (0%) 1,100 34.86 0 0 31,600 36,300 26,900
27/11/2025 31,900 0.4 (1.27%) 2,200 69.48 0 0 31,500 36,200 26,800
26/11/2025 31,000 -0.8 (-2.52%) 4,321 135.93 0 0 31,800 36,500 27,100
25/11/2025 31,300 -0.4 (-1.26%) 603 19.16 0 0 31,700 36,400 27,000
24/11/2025 32,400 1.1 (3.51%) 500 15.86 0 0 31,300 35,900 26,700
21/11/2025 32,600 1.2 (3.82%) 1,200 37.61 37,126 1,039.53 31,400 36,100 26,700
20/11/2025 32,400 -0.5 (-1.52%) 14,900 468 0 0 32,900 37,800 28,000
19/11/2025 32,600 0.5 (1.56%) 202 6.64 0 0 32,100 36,900 27,300
18/11/2025 32,700 2 (6.51%) 2,301 73.77 0 0 30,700 35,300 26,100
17/11/2025 30,600 -4.1 (-11.82%) 4,000 122.74 0 0 34,700 39,900 29,500
14/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/11/2025 33,700 -1.3 (-3.71%) 425 14.81 0 0 35,000 40,200 29,800
12/11/2025 35,000 3.7 (11.82%) 150 5.07 0 0 31,300 35,900 26,700
11/11/2025 31,000 0.7 (2.31%) 3,300 103.25 0 0 30,300 34,800 25,800
10/11/2025 31,500 -2.5 (-7.35%) 10,379 314.69 0 0 34,000 39,100 28,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh