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
03/04/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/04/2026 32,900 1.5 (4.78%) 100 3.29 0 0 31,400 36,100 26,700
01/04/2026 31,400 0 (0%) 500 15.68 0 0 31,400 36,100 26,700
31/03/2026 31,400 0.1 (0.32%) 100 3.14 0 0 31,300 35,900 26,700
30/03/2026 31,400 0 (0%) 500 15.66 0 0 31,400 36,100 26,700
27/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
26/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
25/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
24/03/2026 31,000 3 (10.71%) 300 9.42 0 0 28,000 32,200 23,800
23/03/2026 31,000 0.6 (1.97%) 800 22.43 0 0 30,400 34,900 25,900
20/03/2026 30,500 -1.5 (-4.69%) 400 12.17 0 0 32,000 36,800 27,200
19/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/03/2026 32,000 1.1 (3.56%) 100 3.2 0 0 30,900 35,500 26,300
17/03/2026 31,500 -1.3 (-3.96%) 9,100 280.77 0 0 32,800 37,700 27,900
16/03/2026 33,000 2.1 (6.8%) 600 19.65 0 0 30,900 35,500 26,300
13/03/2026 30,900 -0.2 (-0.64%) 1,300 40.2 0 0 31,100 35,700 26,500
12/03/2026 31,000 -1.9 (-5.78%) 900 27.98 0 0 32,900 37,800 28,000
11/03/2026 32,900 2.2 (7.17%) 300 9.88 0 0 30,700 35,300 26,100
10/03/2026 31,000 -0.1 (-0.32%) 4,100 125.72 0 0 31,100 35,700 26,500
09/03/2026 31,200 -3.8 (-10.86%) 2,554 79.53 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0.1 (0.29%) 3,900 136.43 0 0 34,900 40,100 29,700
04/03/2026 34,900 -0.1 (-0.29%) 500 17.45 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 4,500 157.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 1,420 49.68 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 101 3.54 0 0 35,000 40,200 29,800
26/02/2026 35,000 -0.1 (-0.28%) 6,700 234.51 0 0 35,100 40,300 29,900
25/02/2026 35,000 -0.2 (-0.57%) 1,000 35.05 0 0 35,200 40,400 30,000
24/02/2026 35,200 0.2 (0.57%) 1,000 35.2 0 0 35,000 40,200 29,800
23/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/02/2026 35,200 0.1 (0.28%) 15,367 538.37 0 0 35,100 40,300 29,900
12/02/2026 35,200 0.1 (0.28%) 1,800 63.24 0 0 35,100 40,300 29,900
11/02/2026 36,500 1.5 (4.29%) 14,700 515.43 0 0 35,000 40,200 29,800
10/02/2026 35,000 -0.1 (-0.28%) 13,800 483.24 0 0 35,100 40,300 29,900
09/02/2026 35,000 0 (0%) 900 31.6 0 0 35,000 40,200 29,800
06/02/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
05/02/2026 35,000 -0.1 (-0.28%) 2,700 94.8 0 0 35,100 40,300 29,900
04/02/2026 35,100 -0.3 (-0.85%) 300 10.53 0 0 35,400 40,700 30,100
03/02/2026 35,400 0 (0%) 200 7.08 0 0 35,400 40,700 30,100
02/02/2026 35,400 0 (0%) 131 4.64 0 0 35,400 40,700 30,100
30/01/2026 35,400 0 (0%) 1,128 39.95 0 0 35,400 40,700 30,100
29/01/2026 35,500 -0.2 (-0.56%) 2,869 101.67 0 0 35,700 41,000 30,400
28/01/2026 35,300 -0.7 (-1.94%) 400 14.28 0 0 36,000 41,400 30,600
27/01/2026 36,000 -0.4 (-1.1%) 115 4.15 0 0 36,400 41,800 31,000
26/01/2026 37,000 0.8 (2.21%) 305 11.1 0 0 36,200 41,600 30,800
23/01/2026 36,000 -0.6 (-1.64%) 600 21.72 0 0 36,600 42,000 31,200
22/01/2026 36,700 0.9 (2.51%) 1,052 38.44 0 0 35,800 41,100 30,500
21/01/2026 36,900 -0.1 (-0.27%) 7,300 261 0 0 37,000 42,500 31,500
20/01/2026 36,600 -1 (-2.66%) 600 22.2 0 0 37,600 43,200 32,000
19/01/2026 37,200 -2.6 (-6.53%) 2,204 82.79 0 0 39,800 45,700 33,900
16/01/2026 38,200 2.5 (7.%) 10,401 413.75 0 0 35,700 41,000 30,400
15/01/2026 36,600 1.6 (4.57%) 6,473 230.94 0 0 35,000 40,200 29,800
14/01/2026 34,900 -0.1 (-0.29%) 2,500 87.48 0 0 35,000 40,200 29,800
13/01/2026 35,000 0 (0%) 1,300 45.5 0 0 35,000 40,200 29,800
12/01/2026 35,000 0 (0%) 900 31.5 0 0 35,000 40,200 29,800
09/01/2026 35,000 -0.3 (-0.85%) 320 11.2 0 0 35,300 40,500 30,100
08/01/2026 35,000 -1.7 (-4.63%) 901 31.85 0 0 36,700 42,200 31,200
07/01/2026 36,700 -1.1 (-2.91%) 1,127 41.39 0 0 37,800 43,400 32,200
06/01/2026 36,900 3.1 (9.17%) 600 22.69 0 0 33,800 38,800 28,800
05/01/2026 33,000 -1.8 (-5.17%) 200 6.75 0 0 34,800 40,000 29,600
31/12/2025 34,800 0.8 (2.35%) 100 3.48 0 0 34,000 39,100 28,900
30/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
24/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
23/12/2025 34,000 0 (0%) 800 27.2 0 0 34,000 39,100 28,900
22/12/2025 34,000 -0.5 (-1.45%) 500 17.01 0 0 34,500 39,600 29,400
19/12/2025 34,200 -0.6 (-1.72%) 296 10.18 0 0 34,800 40,000 29,600
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
17/12/2025 34,800 0 (0%) 3,000 104.3 0 0 34,800 40,000 29,600
16/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
15/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/12/2025 34,800 0 (0%) 400 13.92 0 0 34,800 40,000 29,600
11/12/2025 34,800 0 (0%) 1,200 41.76 0 0 34,800 40,000 29,600
10/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/12/2025 34,800 0 (0%) 118 4.12 0 0 34,800 40,000 29,600
08/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/12/2025 35,900 1.2 (3.46%) 700 24.35 0 0 34,700 39,900 29,500
04/12/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
03/12/2025 34,700 -0.8 (-2.25%) 116 4.04 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0.5 (1.43%) 400 14.2 0 0 35,000 40,200 29,800
28/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/11/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
26/11/2025 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 41,400 30,600
25/11/2025 36,000 0.5 (1.41%) 100 3.6 0 0 35,500 40,800 30,200
24/11/2025 35,500 -0.5 (-1.39%) 200 7.1 0 0 36,000 41,400 30,600
21/11/2025 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
20/11/2025 35,000 -0.6 (-1.69%) 3,121 109.19 0 0 35,600 40,900 30,300
19/11/2025 35,100 0.1 (0.29%) 200 7.11 0 0 35,000 40,200 29,800
18/11/2025 35,000 -3.9 (-10.03%) 213 7.46 0 0 38,900 44,700 33,100
17/11/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
14/11/2025 38,900 3.7 (10.51%) 100 3.89 0 0 35,200 40,400 30,000
13/11/2025 35,200 0 (0%) 770 27.1 0 0 35,200 40,400 30,000
12/11/2025 35,100 -2.9 (-7.63%) 413 14.52 0 0 38,000 43,700 32,300
11/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/11/2025 38,000 1.6 (4.4%) 100 3.8 0 0 36,400 41,800 31,000
07/11/2025 38,600 -0.3 (-0.77%) 201 7.32 0 0 38,900 44,700 33,100
06/11/2025 38,900 2.6 (7.16%) 100 3.89 0 0 36,300 41,700 30,900
05/11/2025 38,500 -0.3 (-0.77%) 201 7.3 0 0 38,800 44,600 33,000
04/11/2025 38,800 0 (0%) 1 0.03 0 0 38,800 44,600 33,000
03/11/2025 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
31/10/2025 38,000 1.8 (4.97%) 316 12.25 0 0 36,200 41,600 30,800
30/10/2025 36,200 0 (0%) 1 0.04 0 0 36,200 41,600 30,800
29/10/2025 36,200 0.2 (0.56%) 600 21.72 0 0 36,000 41,400 30,600
28/10/2025 36,100 0.1 (0.28%) 0 0 0 0 36,000 41,400 30,600
27/10/2025 36,100 -5.9 (-14.05%) 1,000 36.04 0 0 42,000 48,300 35,700
24/10/2025 42,000 3.3 (8.53%) 201 8.43 0 0 38,700 44,500 32,900
23/10/2025 36,000 0 (0%) 501 19.4 0 0 36,000 41,400 30,600
22/10/2025 36,000 0 (0%) 5 0.18 0 0 36,000 41,400 30,600
21/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/10/2025 36,000 -0.8 (-2.17%) 101 3.64 0 0 36,800 42,300 31,300
17/10/2025 37,000 2.9 (8.5%) 1,110 40.91 0 0 34,100 39,200 29,000
16/10/2025 34,500 -1.5 (-4.17%) 200 6.82 0 0 36,000 41,400 30,600
15/10/2025 36,000 2.2 (6.51%) 102 3.67 0 0 33,800 38,800 28,800
14/10/2025 33,800 -0.6 (-1.74%) 100 3.38 0 0 34,400 39,500 29,300
13/10/2025 34,900 -0.7 (-1.97%) 2,100 72.31 0 0 35,600 40,900 30,300
10/10/2025 35,200 0.5 (1.44%) 200 7.11 0 0 34,700 39,900 29,500
09/10/2025 35,200 -0.6 (-1.68%) 400 13.87 0 0 35,800 41,100 30,500
08/10/2025 35,800 1 (2.87%) 200 7.16 0 0 34,800 40,000 29,600
07/10/2025 35,800 0 (0%) 250 8.71 0 0 35,800 41,100 30,500
06/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
03/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh