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
26/03/2026 40,200 0 (0%) 9,500 373.83 0 0 40,200 43,000 37,400
25/03/2026 40,200 0 (0%) 7,100 285.93 0 0 40,200 43,000 37,400
24/03/2026 40,200 0 (0%) 5,800 233.81 0 0 40,200 43,000 37,400
23/03/2026 40,200 -0.25 (-0.62%) 3,900 154.34 0 0 40,450 43,250 37,650
20/03/2026 40,450 1.9 (4.93%) 15,000 616.18 0 0 38,550 41,200 35,900
19/03/2026 38,550 -1.95 (-4.81%) 100 3.86 0 0 40,500 43,300 37,700
18/03/2026 40,500 0 (0%) 3,600 145.79 0 0 40,500 43,300 37,700
17/03/2026 40,500 1.6 (4.11%) 12,100 493.94 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.35 (0.91%) 10,800 415.42 0 0 38,550 41,200 35,900
13/03/2026 38,550 -0.55 (-1.41%) 7,600 294.96 0 0 39,100 41,800 36,400
12/03/2026 39,100 -2.9 (-6.9%) 15,300 598.28 0 0 42,000 44,900 39,100
11/03/2026 42,000 0 (0%) 300 12.89 0 0 42,000 44,900 39,100
10/03/2026 42,000 0 (0%) 0 0 0 0 42,000 44,900 39,100
09/03/2026 42,000 -2.4 (-5.41%) 600 25.2 0 0 44,400 47,500 41,300
06/03/2026 44,400 0 (0%) 0 0 0 0 44,400 47,500 41,300
05/03/2026 44,400 0.45 (1.02%) 100 4.44 0 0 43,950 47,000 40,900
04/03/2026 43,950 1.4 (3.29%) 2,800 114.31 0 0 42,550 45,500 39,600
03/03/2026 42,550 -3.2 (-6.99%) 600 26.71 0 0 45,750 48,950 42,550
02/03/2026 45,750 2.95 (6.89%) 1,700 75.32 0 0 42,800 45,750 39,850
27/02/2026 42,800 -2.1 (-4.68%) 4,800 208.74 0 0 44,900 48,000 41,800
26/02/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
25/02/2026 44,900 2.9 (6.9%) 12,200 544.15 0 0 42,000 44,900 39,100
24/02/2026 42,000 2.1 (5.26%) 18,000 721.4 0 0 39,900 42,650 37,150
23/02/2026 39,900 0 (0%) 22,100 881.74 0 0 39,900 42,650 37,150
13/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
12/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
11/02/2026 39,900 0.5 (1.27%) 2,900 113.39 0 0 39,400 42,150 36,650
10/02/2026 39,400 -0.1 (-0.25%) 500 19.7 0 0 39,500 42,250 36,750
09/02/2026 39,500 -0.3 (-0.75%) 500 19.06 0 0 39,800 42,550 37,050
06/02/2026 39,800 -1.45 (-3.52%) 22,400 861.08 0 0 41,250 44,100 38,400
05/02/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
04/02/2026 41,250 -0.05 (-0.12%) 10,700 420.4 0 0 41,300 44,150 38,450
03/02/2026 41,300 -0.2 (-0.48%) 28,500 1,142.94 0 0 41,500 44,400 38,600
02/02/2026 41,500 -1.5 (-3.49%) 71,600 2,864.94 0 0 43,000 46,000 40,000
30/01/2026 43,000 0 (0%) 21,500 878.64 0 0 43,000 46,000 40,000
29/01/2026 43,000 1.45 (3.49%) 18,200 771.1 0 0 41,550 44,450 38,650
28/01/2026 41,550 2.7 (6.95%) 158,800 6,598.14 0 0 38,850 41,550 36,150
27/01/2026 38,850 2.5 (6.88%) 95,900 3,725.72 0 0 36,350 38,850 33,850
26/01/2026 36,350 2.35 (6.91%) 147,500 5,361.63 0 0 34,000 36,350 31,650
23/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
22/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
21/01/2026 34,000 0 (0%) 22,900 778.78 0 0 34,000 36,350 31,650
20/01/2026 34,000 1 (3.03%) 300 10.1 0 0 33,000 35,300 30,700
19/01/2026 33,000 2 (6.45%) 2,300 73.9 0 0 31,000 33,150 28,850
16/01/2026 31,000 0 (0%) 500 15.5 0 0 31,000 33,150 28,850
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/01/2026 31,000 0 (0%) 1,100 35.25 0 0 31,000 33,150 28,850
13/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/01/2026 31,000 0 (0%) 4,400 136.4 0 0 31,000 33,150 28,850
09/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
08/01/2026 31,000 0.25 (0.81%) 100 3.1 0 0 30,750 32,900 28,600
07/01/2026 30,750 2 (6.96%) 20,100 618.04 0 0 28,750 30,750 26,750
06/01/2026 28,750 1.75 (6.48%) 2,700 73.62 0 0 27,000 28,850 25,150
05/01/2026 27,000 0.2 (0.75%) 5,000 135 0 0 26,800 28,650 24,950
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
29/12/2025 26,800 1.75 (6.99%) 2,000 53.24 0 0 25,050 26,800 23,300
26/12/2025 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
25/12/2025 25,050 0 (0%) 8,200 205.41 0 0 25,050 26,800 23,300
24/12/2025 25,050 0 (0%) 37,100 929.36 0 0 25,050 26,800 23,300
23/12/2025 25,050 -1.55 (-5.83%) 8,200 203. 0 0 26,600 28,450 24,750
22/12/2025 26,600 1.7 (6.83%) 100 2.66 0 0 24,900 26,600 23,200
19/12/2025 24,900 1.6 (6.87%) 11,800 293.82 0 0 23,300 24,900 21,700
18/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
17/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
16/12/2025 23,300 -1.7 (-6.8%) 100 2.33 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.95 (3.95%) 200 5 0 0 24,050 25,700 22,400
12/12/2025 24,050 1.55 (6.89%) 100 2.41 0 0 22,500 24,050 20,950
11/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
10/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
09/12/2025 22,500 0.5 (2.27%) 3,500 78.75 0 0 22,000 23,500 20,500
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
05/12/2025 22,000 0 (0%) 300 6.6 0 0 22,000 23,500 20,500
04/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
03/12/2025 22,000 0.5 (2.33%) 10,100 222.15 0 0 21,500 23,000 20,000
02/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
01/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
28/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
27/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
26/11/2025 21,500 0 (0%) 100 2.15 0 0 21,500 23,000 20,000
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
24/11/2025 21,500 0.5 (2.38%) 300 6.45 0 0 21,000 22,450 19,550
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
20/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
19/11/2025 21,000 0 (0%) 7,500 157.5 0 0 21,000 22,450 19,550
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
10/11/2025 21,000 1 (5%) 100 2.1 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 400 8 0 0 20,000 21,400 18,600
04/11/2025 20,000 0 (0%) 10,000 200 0 0 20,000 21,400 18,600
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
31/10/2025 20,000 1 (5.26%) 400 8 0 0 19,000 20,300 17,700
30/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
29/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
27/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
23/10/2025 19,000 0 (0%) 1,400 26.6 0 0 19,000 20,300 17,700
22/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
21/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
20/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
17/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
15/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
13/10/2025 19,000 1 (5.56%) 1,300 24.49 0 0 18,000 19,250 16,750
10/10/2025 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 18,800 16,400
09/10/2025 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
08/10/2025 17,600 0.6 (3.53%) 300 5.28 0 0 17,000 18,150 15,850
07/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
06/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
30/09/2025 17,000 0.8 (4.94%) 800 13.6 0 0 16,200 17,300 15,100
29/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
26/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100

Dữ liệu lịch sử - BSC

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