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
02/04/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
01/04/2026 31,600 -2.4 (-7.06%) 200 6.56 0 0 34,000 37,400 30,600
31/03/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
30/03/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/03/2026 34,000 2.2 (6.92%) 100 3.4 0 0 31,800 34,900 28,700
26/03/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/03/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
24/03/2026 31,800 0.3 (0.95%) 300 9.52 0 0 31,500 34,600 28,400
23/03/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
20/03/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
19/03/2026 31,500 -3 (-8.7%) 300 9.95 0 0 34,500 37,900 31,100
18/03/2026 34,500 0 (0%) 212 7.34 0 0 34,500 37,900 31,100
17/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
16/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
12/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
11/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
10/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
09/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
06/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
05/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
04/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
03/03/2026 34,500 1.9 (5.83%) 100 3.45 0 0 32,600 35,800 29,400
02/03/2026 32,600 -2.4 (-6.86%) 500 16.55 0 0 35,000 38,500 31,500
27/02/2026 35,000 -0.9 (-2.51%) 100 3.5 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.9 (2.57%) 201 6.83 0 0 35,000 38,500 31,500
25/02/2026 35,000 2.7 (8.36%) 100 3.5 0 0 32,300 35,500 29,100
24/02/2026 32,300 0.3 (0.94%) 1,000 32.3 0 0 32,000 35,200 28,800
23/02/2026 32,000 -3 (-8.57%) 301 9.94 0 0 35,000 38,500 31,500
13/02/2026 35,000 3 (9.38%) 100 3.5 0 0 32,000 35,200 28,800
12/02/2026 32,000 -3 (-8.57%) 200 6.7 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
09/02/2026 35,000 2.4 (7.36%) 100 3.5 0 0 32,600 35,800 29,400
06/02/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/02/2026 32,600 -3.4 (-9.44%) 200 6.86 0 0 36,000 39,600 32,400
04/02/2026 36,000 1 (2.86%) 700 22.86 0 0 35,000 38,500 31,500
03/02/2026 35,000 3 (9.38%) 100 3.5 0 0 32,000 35,200 28,800
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
29/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
26/01/2026 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
22/01/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 35,000 28,800
21/01/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
20/01/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
19/01/2026 31,900 0.8 (2.57%) 300 9.57 0 0 31,100 34,200 28,000
16/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
15/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
14/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
13/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
12/01/2026 31,100 0 (0%) 120 3.73 0 0 31,100 34,200 28,000
09/01/2026 31,100 -2.9 (-8.53%) 200 6.51 0 0 34,000 37,400 30,600
08/01/2026 34,000 0 (0%) 103 3.51 0 0 34,000 37,400 30,600
07/01/2026 34,000 2.1 (6.58%) 100 3.4 0 0 31,900 35,000 28,800
06/01/2026 31,900 0 (0%) 700 22.33 0 0 31,900 35,000 28,800
05/01/2026 31,900 0 (0%) 800 25.52 0 0 31,900 35,000 28,800
31/12/2025 31,900 0 (0%) 0 0 157,600 4,728 31,900 35,000 28,800
30/12/2025 31,900 -0.1 (-0.31%) 1,000 31.9 0 0 32,000 35,200 28,800
29/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
26/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
25/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/12/2025 32,000 0.2 (0.63%) 16,000 511.59 0 0 31,800 34,900 28,700
23/12/2025 31,800 -0.1 (-0.31%) 10,300 327.54 0 0 31,900 35,000 28,800
22/12/2025 31,900 1.2 (3.91%) 1,000 31.88 0 0 30,700 33,700 27,700
19/12/2025 30,700 -1.3 (-4.06%) 200 6.13 0 0 32,000 35,200 28,800
18/12/2025 32,000 1.8 (5.96%) 600 18.69 0 0 30,200 33,200 27,200
17/12/2025 30,200 -2.9 (-8.76%) 4,100 127.14 0 0 33,100 36,400 29,800
16/12/2025 33,100 0.1 (0.3%) 800 24.92 0 0 33,000 36,300 29,700
15/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/12/2025 33,000 -0.4 (-1.2%) 800 26.64 0 0 33,400 36,700 30,100
11/12/2025 33,400 0.5 (1.52%) 2,812 86.61 0 0 32,900 36,100 29,700
10/12/2025 32,900 -3.6 (-9.86%) 2,303 75.8 0 0 36,500 40,100 32,900
09/12/2025 36,500 -4 (-9.88%) 201 7.35 0 0 40,500 44,500 36,500
08/12/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
05/12/2025 40,500 -0.9 (-2.17%) 3,206 132.16 0 0 41,400 45,500 37,300
04/12/2025 41,700 -0.4 (-0.95%) 14,355 610.53 0 0 42,100 46,300 37,900
03/12/2025 42,100 3.8 (9.92%) 4,015 169.03 0 0 38,300 42,100 34,500
02/12/2025 38,300 3.4 (9.74%) 2,507 96. 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 3.1 (9.75%) 900 31.41 0 0 31,800 34,900 28,700
27/11/2025 31,800 0 (0%) 3 0.09 0 0 31,800 34,900 28,700
26/11/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/11/2025 31,800 -2.5 (-7.29%) 100 3.18 0 0 34,300 37,700 30,900
24/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
21/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
19/11/2025 34,300 3.1 (9.94%) 100 3.43 0 0 31,200 34,300 28,100
18/11/2025 31,200 0 (0%) 30 0.94 0 0 31,200 34,300 28,100
17/11/2025 31,200 -3.3 (-9.57%) 4,700 146.83 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/11/2025 34,500 2.5 (7.81%) 200 6.9 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 50 1.6 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 -2.5 (-7.25%) 101 3.23 0 0 34,500 37,900 31,100
04/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
03/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
31/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
24/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
23/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
22/10/2025 34,500 0 (0%) 200 6.91 0 0 34,500 37,900 31,100
21/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
20/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/10/2025 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
16/10/2025 34,500 -3.8 (-9.92%) 2,800 96.6 0 0 38,300 42,100 34,500
15/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
14/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
13/10/2025 38,300 0 (0%) 7 0.24 0 0 38,300 42,100 34,500
10/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
09/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
08/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
07/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
06/10/2025 38,300 0 (0%) 2,500 86.63 0 0 38,300 42,100 34,500
03/10/2025 38,300 0 (0%) 300 10.73 0 0 38,300 42,100 34,500
02/10/2025 38,300 0 (0%) 1,300 45.23 0 0 38,300 42,100 34,500

Dữ liệu lịch sử - BSC

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