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 36,000 0 (0%) 3,400 122.4 0 0 36,000 41,400 30,600
25/03/2026 36,000 0.4 (1.12%) 5,200 187.2 0 0 35,600 40,900 30,300
24/03/2026 35,600 0 (0%) 2,100 74.76 0 0 35,600 40,900 30,300
23/03/2026 35,600 0.4 (1.14%) 3,600 128.16 0 0 35,200 40,400 30,000
20/03/2026 35,900 0.6 (1.7%) 29,700 1,046.81 0 0 35,300 40,500 30,100
19/03/2026 35,300 -0.3 (-0.84%) 300 10.59 0 0 35,600 40,900 30,300
18/03/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/03/2026 35,600 -0.2 (-0.56%) 3,300 117.48 0 0 35,800 41,100 30,500
16/03/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/03/2026 35,800 0.5 (1.42%) 100 3.58 0 0 35,300 40,500 30,100
12/03/2026 35,900 1.5 (4.36%) 2,400 84.81 0 0 34,400 39,500 29,300
11/03/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/03/2026 35,900 2.4 (7.16%) 400 13.74 0 0 33,500 38,500 28,500
09/03/2026 34,500 -0.9 (-2.54%) 19,809 662.81 0 0 35,400 40,700 30,100
06/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
05/03/2026 35,400 0.9 (2.61%) 100 3.54 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 12,300 424.36 0 0 34,500 39,600 29,400
02/03/2026 34,500 -0.1 (-0.29%) 19,300 665.85 0 0 34,600 39,700 29,500
27/02/2026 35,800 1.3 (3.77%) 6,700 231.7 0 0 34,500 39,600 29,400
26/02/2026 34,700 0.2 (0.58%) 30,900 1,067.11 0 0 34,500 39,600 29,400
25/02/2026 34,700 0 (0%) 10,100 348.47 0 0 34,700 39,900 29,500
24/02/2026 34,700 0.2 (0.58%) 44,000 1,524.85 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 21,000 725.38 0 0 34,500 39,600 29,400
12/02/2026 35,000 0 (0%) 9,600 331.62 0 0 35,000 40,200 29,800
11/02/2026 35,000 -1.3 (-3.58%) 300 10.5 0 0 36,300 41,700 30,900
10/02/2026 35,000 0.4 (1.16%) 7,601 276.29 0 0 34,600 39,700 29,500
09/02/2026 34,900 -0.9 (-2.51%) 18,700 646.18 0 0 35,800 41,100 30,500
06/02/2026 35,500 1.3 (3.8%) 600 21.5 0 0 34,200 39,300 29,100
05/02/2026 34,200 -0.7 (-2.01%) 3,002 102.67 0 0 34,900 40,100 29,700
04/02/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
03/02/2026 34,200 0 (0%) 13,300 464.81 0 0 34,200 39,300 29,100
02/02/2026 34,000 -1.2 (-3.41%) 39,225 1,342.83 0 0 35,200 40,400 30,000
30/01/2026 35,000 -0.3 (-0.85%) 31,700 1,115.98 0 0 35,300 40,500 30,100
29/01/2026 35,300 -0.1 (-0.28%) 7,500 264.75 0 0 35,400 40,700 30,100
28/01/2026 35,100 -0.6 (-1.68%) 30,900 1,095.17 0 0 35,700 41,000 30,400
27/01/2026 35,700 -0.2 (-0.56%) 16,711 597.06 0 0 35,900 41,200 30,600
26/01/2026 35,900 0 (0%) 2,800 100.52 0 0 35,900 41,200 30,600
23/01/2026 35,800 -0.1 (-0.28%) 200 7.18 0 0 35,900 41,200 30,600
22/01/2026 35,900 -0.1 (-0.28%) 1,700 61.02 0 0 36,000 41,400 30,600
21/01/2026 36,000 0.1 (0.28%) 29,400 1,058.4 0 0 35,900 41,200 30,600
20/01/2026 35,900 -0.1 (-0.28%) 32,300 1,159.57 0 0 36,000 41,400 30,600
19/01/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
16/01/2026 36,200 0.2 (0.56%) 35,000 1,260.28 0 0 36,000 41,400 30,600
15/01/2026 36,000 -1.9 (-5.01%) 15,300 550.3 0 0 37,900 43,500 32,300
14/01/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
13/01/2026 35,700 0 (0%) 3,255 122.93 0 0 35,700 41,000 30,400
12/01/2026 35,700 0 (0%) 15,000 535.5 0 0 35,700 41,000 30,400
09/01/2026 35,700 0 (0%) 24,800 885.36 0 0 35,700 41,000 30,400
08/01/2026 35,700 -0.1 (-0.28%) 3,200 114.24 0 0 35,800 41,100 30,500
07/01/2026 35,900 0.3 (0.84%) 42,200 1,511.29 0 0 35,600 40,900 30,300
06/01/2026 35,700 0.1 (0.28%) 1,600 56.97 0 0 35,600 40,900 30,300
05/01/2026 35,600 -0.9 (-2.47%) 19,800 704.45 0 0 36,500 41,900 31,100
31/12/2025 35,800 0.2 (0.56%) 4,800 175.24 0 0 35,600 40,900 30,300
30/12/2025 35,600 0.1 (0.28%) 1,300 46.34 0 0 35,500 40,800 30,200
29/12/2025 35,500 -0.4 (-1.11%) 5,000 177.52 0 0 35,900 41,200 30,600
26/12/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
25/12/2025 35,900 -2.8 (-7.24%) 45,209 1,622.98 0 0 38,700 44,500 32,900
24/12/2025 35,900 0.2 (0.56%) 1,000 38.69 0 0 35,700 41,000 30,400
23/12/2025 35,700 0 (0%) 2 0.07 0 0 35,700 41,000 30,400
22/12/2025 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
19/12/2025 35,700 0.1 (0.28%) 1,500 53.55 0 0 35,600 40,900 30,300
18/12/2025 35,600 -0.1 (-0.28%) 10,000 356.2 0 0 35,700 41,000 30,400
17/12/2025 35,700 0.1 (0.28%) 1,000 35.7 0 0 35,600 40,900 30,300
16/12/2025 35,600 -0.5 (-1.39%) 5,000 177.84 0 0 36,100 41,500 30,700
15/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
12/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
11/12/2025 36,100 -0.1 (-0.28%) 20,801 750.92 0 0 36,200 41,600 30,800
10/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
09/12/2025 36,200 0.1 (0.28%) 200 7.24 0 0 36,100 41,500 30,700
08/12/2025 36,100 0.1 (0.28%) 9,800 353.78 0 0 36,000 41,400 30,600
05/12/2025 36,000 0 (0%) 11,700 421.2 0 0 36,000 41,400 30,600
04/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/12/2025 36,000 -0.2 (-0.55%) 1,000 36 0 0 36,200 41,600 30,800
02/12/2025 36,200 0.2 (0.56%) 1,500 54.3 0 0 36,000 41,400 30,600
01/12/2025 36,000 -0.1 (-0.28%) 1,001 36.03 0 0 36,100 41,500 30,700
28/11/2025 36,300 0.2 (0.55%) 2,100 75.83 0 0 36,100 41,500 30,700
27/11/2025 36,300 0 (0%) 12,800 461.64 0 0 36,300 41,700 30,900
26/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
25/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
24/11/2025 36,300 -0.2 (-0.55%) 300 10.89 0 0 36,500 41,900 31,100
21/11/2025 36,500 -0.7 (-1.88%) 3,000 109.5 0 0 37,200 42,700 31,700
20/11/2025 36,500 -0.1 (-0.27%) 12,301 458.09 0 0 36,600 42,000 31,200
19/11/2025 36,600 0.2 (0.55%) 20,200 738.35 0 0 36,400 41,800 31,000
18/11/2025 36,400 0 (0%) 1,200 43.66 0 0 36,400 41,800 31,000
17/11/2025 36,100 -3.4 (-8.61%) 22,000 800.91 0 0 39,500 45,400 33,600
14/11/2025 39,500 2.3 (6.18%) 1,002 39.58 0 0 37,200 42,700 31,700
13/11/2025 39,900 3.6 (9.92%) 3,501 130.23 0 0 36,300 41,700 30,900
12/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
11/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
10/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
07/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
06/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
05/11/2025 36,500 0 (0%) 800 29.05 0 0 36,500 41,900 31,100
04/11/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
03/11/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
31/10/2025 36,500 -0.1 (-0.27%) 5,000 182.5 0 0 36,600 42,000 31,200
30/10/2025 36,600 0 (0%) 2,000 73.2 0 0 36,600 42,000 31,200
29/10/2025 36,600 0 (0%) 27,002 988.27 0 0 36,600 42,000 31,200
28/10/2025 36,600 0.1 (0.27%) 500 18.3 0 0 36,500 41,900 31,100
27/10/2025 36,500 0.4 (1.11%) 200 7.3 0 0 36,100 41,500 30,700
24/10/2025 36,200 0.3 (0.84%) 2,000 72.1 0 0 35,900 41,200 30,600
23/10/2025 36,000 -0.9 (-2.44%) 85,800 3,080.07 0 0 36,900 42,400 31,400
22/10/2025 36,900 0.2 (0.54%) 900 33.21 0 0 36,700 42,200 31,200
21/10/2025 36,900 -0.1 (-0.27%) 2,200 80.69 0 0 37,000 42,500 31,500
20/10/2025 37,000 -0.6 (-1.6%) 37,100 1,372.76 0 0 37,600 43,200 32,000
17/10/2025 37,000 -2.4 (-6.09%) 44,000 1,654.2 0 0 39,400 45,300 33,500
16/10/2025 39,500 2.5 (6.76%) 2,500 98.55 0 0 37,000 42,500 31,500
15/10/2025 37,900 0.9 (2.43%) 10,100 373.79 0 0 37,000 42,500 31,500
14/10/2025 38,000 0 (0%) 9,000 333.1 0 0 38,000 43,700 32,300
13/10/2025 38,000 0.6 (1.6%) 100 3.8 0 0 37,400 43,000 31,800
10/10/2025 37,900 0.6 (1.61%) 7,000 261.73 0 0 37,300 42,800 31,800
09/10/2025 37,900 -1.1 (-2.82%) 14,100 525.39 0 0 39,000 44,800 33,200
08/10/2025 39,000 -0.9 (-2.26%) 100 3.9 0 0 39,900 45,800 34,000
07/10/2025 39,900 1.4 (3.64%) 500 19.95 0 0 38,500 44,200 32,800
06/10/2025 39,900 2.5 (6.68%) 200 7.69 0 0 37,400 43,000 31,800
03/10/2025 37,900 -2 (-5.01%) 200 7.47 0 0 39,900 45,800 34,000
02/10/2025 39,900 0.3 (0.76%) 6,000 239.34 0 0 39,600 45,500 33,700
01/10/2025 40,000 2.7 (7.24%) 11,000 435.8 0 0 37,300 42,800 31,800
30/09/2025 38,800 -0.1 (-0.26%) 16,500 615.82 0 0 38,900 44,700 33,100
29/09/2025 39,000 -0.4 (-1.02%) 300 11.68 0 0 39,400 45,300 33,500
26/09/2025 39,000 -0.2 (-0.51%) 15,900 626.28 0 0 39,200 45,000 33,400

Dữ liệu lịch sử - BSC

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