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
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/04/2026 41,000 0 (0%) 800 32.8 0 0 41,000 47,100 34,900
03/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
02/04/2026 41,000 3 (7.89%) 300 12.3 0 0 38,000 43,700 32,300
01/04/2026 38,000 -3 (-7.32%) 1,000 38 0 0 41,000 47,100 34,900
31/03/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
30/03/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
27/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
26/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/03/2026 41,000 1.7 (4.33%) 900 36.9 0 0 39,300 45,100 33,500
24/03/2026 40,500 3.4 (9.16%) 5,401 212.37 0 0 37,100 42,600 31,600
23/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
18/03/2026 36,000 -3 (-7.69%) 3,200 118.85 0 0 39,000 44,800 33,200
17/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 44,800 33,200
16/03/2026 39,000 -0.5 (-1.27%) 100 3.9 0 0 39,500 45,400 33,600
13/03/2026 39,000 -1.5 (-3.7%) 4,700 185.53 0 0 40,500 46,500 34,500
12/03/2026 40,500 2.8 (7.43%) 200 8.1 0 0 37,700 43,300 32,100
11/03/2026 38,500 1.8 (4.9%) 1,500 56.55 0 0 36,700 42,200 31,200
10/03/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
09/03/2026 35,000 -4.5 (-11.39%) 9,300 341.66 0 0 39,500 45,400 33,600
06/03/2026 39,500 0.5 (1.28%) 300 11.85 0 0 39,000 44,800 33,200
05/03/2026 39,000 3.1 (8.64%) 10,800 421.4 0 0 35,900 41,200 30,600
04/03/2026 37,000 0 (0%) 11,650 418.1 0 0 37,000 42,500 31,500
03/03/2026 37,000 -3 (-7.5%) 17,916 663.61 0 0 40,000 46,000 34,000
02/03/2026 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
27/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
26/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
25/02/2026 40,000 1.5 (3.9%) 1,000 40 0 0 38,500 44,200 32,800
24/02/2026 38,500 0.2 (0.52%) 2,000 77 0 0 38,300 44,000 32,600
23/02/2026 38,000 -2 (-5%) 600 22.99 0 0 40,000 46,000 34,000
13/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
12/02/2026 40,000 0.1 (0.25%) 100 4 0 0 39,900 45,800 34,000
11/02/2026 39,500 -0.4 (-1.%) 5,400 215.34 0 0 39,900 45,800 34,000
10/02/2026 39,900 5.2 (14.99%) 600 23.94 0 0 34,700 39,900 29,500
09/02/2026 33,600 -5.4 (-13.85%) 4,110 142.83 0 0 39,000 44,800 33,200
06/02/2026 39,000 -0.1 (-0.26%) 900 35.14 0 0 39,100 44,900 33,300
05/02/2026 39,000 -3 (-7.14%) 4,600 179.7 0 0 42,000 48,300 35,700
04/02/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
03/02/2026 42,000 4 (10.53%) 100 4.2 0 0 38,000 43,700 32,300
02/02/2026 38,000 -3.5 (-8.43%) 199 7.56 0 0 41,500 47,700 35,300
30/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
29/01/2026 41,500 0 (0%) 100 4.15 10,816 443.46 41,500 47,700 35,300
28/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
27/01/2026 41,500 -0.4 (-0.95%) 4,100 170.11 0 0 41,900 48,100 35,700
26/01/2026 41,400 0 (0%) 3,100 129.89 0 0 41,400 47,600 35,200
23/01/2026 41,400 0.7 (1.72%) 1,100 45.55 0 0 40,700 46,800 34,600
22/01/2026 41,500 0 (0%) 9,600 390.6 0 0 41,500 47,700 35,300
21/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
20/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
19/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
16/01/2026 41,400 0.3 (0.73%) 3,510 145.55 0 0 41,100 47,200 35,000
15/01/2026 41,000 -0.5 (-1.2%) 2,300 94.5 0 0 41,500 47,700 35,300
14/01/2026 40,000 -0.3 (-0.74%) 400 16.6 0 0 40,300 46,300 34,300
13/01/2026 40,000 -0.8 (-1.96%) 300 12.08 0 0 40,800 46,900 34,700
12/01/2026 40,800 0 (0%) 304 12.4 0 0 40,800 46,900 34,700
09/01/2026 40,800 0 (0%) 200 8.16 0 0 40,800 46,900 34,700
08/01/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
07/01/2026 41,000 2.2 (5.67%) 5,600 228.65 0 0 38,800 44,600 33,000
06/01/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
05/01/2026 38,600 0 (0%) 600 23.27 0 0 38,600 44,300 32,900
31/12/2025 38,600 -1.4 (-3.5%) 101 3.9 0 0 40,000 46,000 34,000
30/12/2025 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
29/12/2025 40,000 0 (0%) 7,300 292 0 0 40,000 46,000 34,000
26/12/2025 40,000 -2.5 (-5.88%) 950 38.05 0 0 42,500 48,800 36,200
25/12/2025 42,500 1.9 (4.68%) 900 38.25 0 0 40,600 46,600 34,600
24/12/2025 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
23/12/2025 42,000 2 (5%) 3,900 158.45 0 0 40,000 46,000 34,000
22/12/2025 40,000 0 (0%) 943 37.68 0 0 40,000 46,000 34,000
19/12/2025 40,000 0 (0%) 4,000 160 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/12/2025 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
12/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 -1 (-2.44%) 4,500 180 0 0 41,000 47,100 34,900
09/12/2025 41,000 0 (0%) 200 8.2 0 0 41,000 47,100 34,900
08/12/2025 41,000 0 (0%) 49 1.99 0 0 41,000 47,100 34,900
05/12/2025 41,000 0 (0%) 700 28.7 0 0 41,000 47,100 34,900
04/12/2025 40,500 -0.5 (-1.22%) 14,900 610.4 0 0 41,000 47,100 34,900
03/12/2025 41,000 0 (0%) 5,100 209.35 0 0 41,000 47,100 34,900
02/12/2025 41,000 -1.5 (-3.53%) 201 8.24 0 0 42,500 48,800 36,200
01/12/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/11/2025 42,500 0 (0%) 1,801 76.54 0 0 42,500 48,800 36,200
27/11/2025 42,500 0 (0%) 400 17 0 0 42,500 48,800 36,200
26/11/2025 42,500 0 (0%) 500 21.25 0 0 42,500 48,800 36,200
25/11/2025 42,500 0 (0%) 2 0.09 0 0 42,500 48,800 36,200
24/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
21/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
20/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
19/11/2025 42,500 0 (0%) 5,608 238.3 0 0 42,500 48,800 36,200
18/11/2025 42,500 0.5 (1.19%) 300 12.75 0 0 42,000 48,300 35,700
17/11/2025 42,000 0 (0%) 300 12.6 0 0 42,000 48,300 35,700
14/11/2025 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
13/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
12/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
11/11/2025 42,000 0 (0%) 18,100 760.11 0 0 42,000 48,300 35,700
10/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/11/2025 42,000 0 (0%) 27,002 1,133.36 0 0 42,000 48,300 35,700
06/11/2025 42,000 0 (0%) 10,013 420.53 0 0 42,000 48,300 35,700
05/11/2025 42,000 0.1 (0.24%) 5,500 231 0 0 41,900 48,100 35,700
04/11/2025 41,900 0.3 (0.72%) 34,903 1,460.7 0 0 41,600 47,800 35,400
03/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
31/10/2025 42,000 0 (0%) 15,700 653.05 0 0 42,000 48,300 35,700
30/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
29/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/10/2025 42,000 0 (0%) 2,100 88.2 0 0 42,000 48,300 35,700
27/10/2025 42,000 0 (0%) 1,000 42 0 0 42,000 48,300 35,700
24/10/2025 42,000 -1.8 (-4.11%) 2,500 104.95 0 0 43,800 50,300 37,300
23/10/2025 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
22/10/2025 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
21/10/2025 43,800 0 (0%) 34 1.49 0 0 43,800 50,300 37,300
20/10/2025 43,800 0 (0%) 39 1.56 0 0 43,800 50,300 37,300
17/10/2025 44,000 2.7 (6.54%) 559 24.33 0 0 41,300 47,400 35,200
16/10/2025 41,500 0 (0%) 6,576 271.62 0 0 41,500 47,700 35,300
15/10/2025 41,500 0 (0%) 1,500 62.25 0 0 41,500 47,700 35,300
14/10/2025 41,500 1.3 (3.23%) 2,710 112.46 0 0 40,200 46,200 34,200
13/10/2025 40,500 0.5 (1.25%) 401 16.1 0 0 40,000 46,000 34,000
10/10/2025 41,000 0.1 (0.24%) 300 12 0 0 40,900 47,000 34,800
09/10/2025 41,000 0.3 (0.74%) 500 20.44 0 0 40,700 46,800 34,600
08/10/2025 40,700 0 (0%) 17 0.64 0 0 40,700 46,800 34,600
07/10/2025 41,000 0.6 (1.49%) 4,502 183.42 0 0 40,400 46,400 34,400

Dữ liệu lịch sử - BSC

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