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
17/09/2026 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
16/09/2026 36,500 0 (0%) 300 10.95 0 0 36,500 39,050 33,950
15/09/2026 36,500 -0.5 (-1.35%) 17,500 630.67 0 0 37,000 39,550 34,450
14/09/2026 37,000 0.3 (0.82%) 7,100 262.7 0 0 36,700 39,250 34,150
11/09/2026 36,700 -0.3 (-0.81%) 2,800 100.49 0 0 37,000 39,550 34,450
10/09/2026 37,000 1 (2.78%) 1,100 39.7 0 0 36,000 38,500 33,500
09/09/2026 36,000 -2.25 (-5.88%) 14,100 515.39 0 0 38,250 40,900 35,600
08/09/2026 38,250 0.45 (1.19%) 20,300 775.64 0 0 37,800 40,400 35,200
07/09/2026 37,800 0 (0%) 5,700 215.46 0 0 37,800 40,400 35,200
04/09/2026 37,800 1 (2.72%) 7,100 265.29 0 0 36,800 39,350 34,250
03/09/2026 36,800 2.25 (6.51%) 700 25.83 0 0 34,550 36,950 32,150
28/08/2026 34,550 -0.45 (-1.29%) 19,100 660.71 0 0 35,000 37,450 32,550
27/08/2026 35,000 0 (0%) 6,800 236.36 0 0 35,000 37,450 32,550
26/08/2026 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 38,500 33,500
25/08/2026 36,000 0 (0%) 9,400 335.56 0 0 36,000 38,500 33,500
24/08/2026 36,000 0 (0%) 5,400 191.4 0 0 36,000 38,500 33,500
21/08/2026 36,000 0.2 (0.56%) 2,400 84.93 0 0 35,800 38,300 33,300
20/08/2026 35,800 0 (0%) 0 0 0 0 35,800 38,300 33,300
19/08/2026 35,800 -1.3 (-3.5%) 6,100 211.08 0 0 37,100 39,650 34,550
18/08/2026 37,100 2.3 (6.61%) 100 3.71 0 0 34,800 37,200 32,400
17/08/2026 34,800 0 (0%) 0 0 0 0 34,800 37,200 32,400
14/08/2026 34,800 -0.9 (-2.52%) 7,400 259.18 0 0 35,700 38,150 33,250
13/08/2026 35,700 0 (0%) 0 0 0 0 35,700 38,150 33,250
12/08/2026 35,700 0.1 (0.28%) 300 11.17 0 0 35,600 38,050 33,150
11/08/2026 35,600 -1.4 (-3.78%) 2,000 71.2 0 0 37,000 39,550 34,450
10/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
07/08/2026 37,000 0 (0%) 7,000 259 0 0 37,000 39,550 34,450
06/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
05/08/2026 37,000 -0.95 (-2.5%) 1,400 52.07 0 0 37,950 40,600 35,300
04/08/2026 37,950 -1 (-2.57%) 4,300 159.1 0 0 38,950 41,650 36,250
03/08/2026 38,950 1.85 (4.99%) 500 18.74 0 0 37,100 39,650 34,550
31/07/2026 37,100 -1.2 (-3.13%) 4,600 170.34 0 0 38,300 40,950 35,650
30/07/2026 38,300 1.3 (3.51%) 100 3.83 0 0 37,000 39,550 34,450
29/07/2026 37,000 -0.95 (-2.5%) 3,400 126.54 0 0 37,950 40,600 35,300
28/07/2026 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
27/07/2026 37,950 -0.75 (-1.94%) 3,600 136.99 0 0 38,700 41,400 36,000
24/07/2026 38,700 0.3 (0.78%) 1,400 53.87 0 0 38,400 41,050 35,750
23/07/2026 38,400 -0.9 (-2.29%) 15,000 569.55 0 0 39,300 42,050 36,550
22/07/2026 39,300 0 (0%) 3,700 147.2 0 0 39,300 42,050 36,550
21/07/2026 39,300 1.3 (3.42%) 40,000 1,590.75 0 0 38,000 40,650 35,350
20/07/2026 38,000 -1.15 (-2.94%) 3,000 115.17 0 0 39,150 41,850 36,450
17/07/2026 39,150 2.3 (6.24%) 1,500 58.58 0 0 36,850 39,400 34,300
16/07/2026 36,850 2.4 (6.97%) 1,500 52.23 0 0 34,450 36,850 32,050
15/07/2026 34,450 -2.55 (-6.89%) 1,000 34.45 0 0 37,000 39,550 34,450
14/07/2026 37,000 0.5 (1.37%) 200 7.4 0 0 36,500 39,050 33,950
13/07/2026 36,500 -1.2 (-3.18%) 2,200 77.98 0 0 37,700 40,300 35,100
10/07/2026 37,700 1.2 (3.29%) 100 3.77 0 0 36,500 39,050 33,950
09/07/2026 36,500 -1.2 (-3.18%) 200 7.3 0 0 37,700 40,300 35,100
08/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
07/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
06/07/2026 37,700 0.25 (0.67%) 200 7.55 0 0 37,450 40,050 34,850
03/07/2026 37,450 -0.1 (-0.27%) 6,300 221.59 0 0 37,550 40,150 34,950
02/07/2026 37,550 -0.2 (-0.53%) 11,500 406.4 0 0 37,750 40,350 35,150
01/07/2026 37,750 0 (0%) 0 0 0 0 37,750 40,350 35,150
30/06/2026 37,750 0.75 (2.03%) 200 7.48 0 0 37,000 39,550 34,450
29/06/2026 37,000 -0.65 (-1.73%) 2,200 79.3 0 0 37,650 40,250 35,050
26/06/2026 37,650 0 (0%) 0 0 0 0 37,650 40,250 35,050
25/06/2026 37,650 0.55 (1.48%) 100 3.77 0 0 37,100 39,650 34,550
24/06/2026 37,100 0 (0%) 0 0 0 0 37,100 39,650 34,550
23/06/2026 37,100 0.15 (0.41%) 66,100 2,349.76 0 0 36,950 39,500 34,400
22/06/2026 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
19/06/2026 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
18/06/2026 36,950 -1.05 (-2.76%) 10,000 358.15 0 0 38,000 40,650 35,350
17/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
16/06/2026 38,000 0.4 (1.06%) 4,700 176.5 0 0 37,600 40,200 35,000
15/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
12/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
11/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
10/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
09/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
08/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
05/06/2026 37,600 -0.2 (-0.53%) 2,600 97.76 0 0 37,800 40,400 35,200
04/06/2026 37,800 0.2 (0.53%) 1,800 68.44 0 0 37,600 40,200 35,000
03/06/2026 37,600 1.6 (4.44%) 100 3.76 0 0 36,000 38,500 33,500
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
01/06/2026 36,000 0 (0%) 1,300 46.09 0 0 36,000 38,500 33,500
29/05/2026 36,000 -0.4 (-1.1%) 500 18 0 0 36,400 38,900 33,900
28/05/2026 36,400 0.45 (1.25%) 800 28.9 0 0 35,950 38,450 33,450
27/05/2026 35,950 0.95 (2.71%) 100 3.6 0 0 35,000 37,450 32,550
26/05/2026 35,000 -0.4 (-1.13%) 1,000 35 0 0 35,400 37,850 32,950
25/05/2026 35,400 1.4 (4.12%) 200 7.09 0 0 34,000 36,350 31,650
22/05/2026 34,000 -1.5 (-4.23%) 1,100 39.7 0 0 35,500 37,950 33,050
21/05/2026 35,500 -0.2 (-0.56%) 2,800 99.63 0 0 35,700 38,150 33,250
20/05/2026 35,700 0.2 (0.56%) 2,100 74.57 0 0 35,500 37,950 33,050
19/05/2026 35,500 -1.5 (-4.05%) 2,200 78.1 0 0 37,000 39,550 34,450
18/05/2026 37,000 -0.4 (-1.07%) 8,100 291.7 0 0 37,400 40,000 34,800
15/05/2026 37,400 0 (0%) 0 0 0 0 37,400 40,000 34,800
14/05/2026 37,400 -0.1 (-0.27%) 1,700 60.29 0 0 37,500 40,100 34,900
13/05/2026 37,500 0.5 (1.35%) 4,000 146.06 0 0 37,000 39,550 34,450
12/05/2026 37,000 0.7 (1.93%) 1,000 36.6 0 0 36,300 38,800 33,800
11/05/2026 36,300 0 (0%) 0 0 0 0 36,300 38,800 33,800
08/05/2026 36,300 0.3 (0.83%) 2,100 73.63 0 0 36,000 38,500 33,500
07/05/2026 36,000 0.15 (0.42%) 200 7.23 0 0 35,850 38,350 33,350
06/05/2026 35,850 0.85 (2.43%) 3,300 116.34 0 0 35,000 37,450 32,550
05/05/2026 35,000 0.4 (1.16%) 400 14.02 0 0 34,600 37,000 32,200
04/05/2026 35,200 0.5 (1.44%) 2,300 80.69 0 0 34,700 37,100 32,300
29/04/2026 34,700 1.4 (4.2%) 4,200 143.65 0 0 33,300 35,600 31,000
28/04/2026 33,300 -2.5 (-6.98%) 25,700 856.66 0 0 35,800 38,300 33,300
24/04/2026 35,800 -0.1 (-0.28%) 32,100 1,080.24 0 0 35,900 38,400 33,400
23/04/2026 35,900 -2.65 (-6.87%) 10,200 366.75 0 0 38,550 41,200 35,900
22/04/2026 38,550 -0.95 (-2.41%) 7,700 283.16 0 0 39,500 42,250 36,750
21/04/2026 39,500 2.5 (6.76%) 54,700 2,149.88 0 0 37,000 39,550 34,450
20/04/2026 37,000 -1.45 (-3.77%) 6,000 223.4 0 0 38,450 41,100 35,800
17/04/2026 38,450 -0.35 (-0.9%) 11,400 425.34 0 0 38,800 41,500 36,100
16/04/2026 38,800 -0.2 (-0.51%) 6,800 253.78 0 0 39,000 41,700 36,300
15/04/2026 39,000 0.1 (0.26%) 3,100 120.76 0 0 38,900 41,600 36,200
14/04/2026 38,900 -1 (-2.51%) 21,900 813.76 0 0 39,900 42,650 37,150
13/04/2026 39,900 2 (5.28%) 700 27.1 0 0 37,900 40,550 35,250
10/04/2026 37,900 -2.8 (-6.88%) 10,400 394.17 0 0 40,700 43,500 37,900
09/04/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
08/04/2026 40,700 2.55 (6.68%) 100 4.07 0 0 38,150 40,800 35,500
07/04/2026 38,150 -2.85 (-6.95%) 18,900 723.14 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.2 (-5.09%) 700 28.89 0 0 43,200 46,200 40,200
02/04/2026 43,200 2.7 (6.67%) 200 8.27 0 0 40,500 43,300 37,700
01/04/2026 40,500 -1.9 (-4.48%) 1,800 73.4 0 0 42,400 45,350 39,450
31/03/2026 42,400 0.8 (1.92%) 100 4.24 0 0 41,600 44,500 38,700
30/03/2026 41,600 -0.35 (-0.83%) 100 4.16 0 0 41,950 44,850 39,050
27/03/2026 41,950 1.75 (4.35%) 300 12.59 0 0 40,200 43,000 37,400
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

Dữ liệu lịch sử - BSC

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