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
30/03/2026 35,000 0 (0%) 600 21 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
26/03/2026 35,000 0 (0%) 166 5.81 0 0 35,000 38,500 31,500
25/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/03/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
23/03/2026 35,000 0 (0%) 1,701 59.54 0 0 35,000 38,500 31,500
20/03/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
19/03/2026 35,000 1 (2.94%) 101 3.54 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 1,099 37.46 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 107 3.63 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 10 0.34 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.5 (1.49%) 120 4.07 0 0 33,500 36,800 30,200
12/03/2026 33,500 0 (0%) 1 0.03 0 0 33,500 36,800 30,200
11/03/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
10/03/2026 33,500 0 (0%) 10 0.36 0 0 33,500 36,800 30,200
09/03/2026 33,500 -2.5 (-6.94%) 5,743 194.2 0 0 36,000 39,600 32,400
06/03/2026 36,000 -0.5 (-1.37%) 1,000 36 0 0 36,500 40,100 32,900
05/03/2026 36,500 -0.5 (-1.35%) 133 4.87 0 0 37,000 40,700 33,300
04/03/2026 37,000 0 (0%) 612 22.64 0 0 37,000 40,700 33,300
03/03/2026 37,000 0 (0%) 248 9.18 0 0 37,000 40,700 33,300
02/03/2026 37,000 1.7 (4.82%) 1,027 36.6 0 0 35,300 38,800 31,800
27/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
26/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
25/02/2026 35,300 0.8 (2.32%) 350 12.36 0 0 34,500 37,900 31,100
24/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
23/02/2026 34,500 0.5 (1.47%) 5,602 195.92 0 0 34,000 37,400 30,600
13/02/2026 34,000 -0.7 (-2.02%) 1,504 51.39 0 0 34,700 38,100 31,300
12/02/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
11/02/2026 34,700 0 (0%) 5 0.17 0 0 34,700 38,100 31,300
10/02/2026 34,700 -0.3 (-0.86%) 3,100 107.8 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 1,505 52.67 0 0 35,000 38,500 31,500
06/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
05/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/02/2026 35,000 0 (0%) 3,185 111.53 0 0 35,000 38,500 31,500
03/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
02/02/2026 35,000 0 (0%) 30 1.05 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 0 (0%) 152 5.37 0 0 35,000 38,500 31,500
28/01/2026 35,000 -0.5 (-1.41%) 352 12.42 0 0 35,500 39,000 32,000
27/01/2026 35,500 0 (0%) 1,110 39.41 0 0 35,500 39,000 32,000
26/01/2026 35,500 0.5 (1.43%) 101 3.59 0 0 35,000 38,500 31,500
23/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
22/01/2026 35,000 0.4 (1.16%) 233 8.1 0 0 34,600 38,000 31,200
21/01/2026 34,600 0 (0%) 10 0.35 0 0 34,600 38,000 31,200
20/01/2026 34,600 -0.5 (-1.42%) 3,707 128.27 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 451 15.84 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 7 0.25 0 0 35,100 38,600 31,600
15/01/2026 35,100 -2.4 (-6.4%) 564 20.86 0 0 37,500 41,200 33,800
14/01/2026 37,500 0 (0%) 16 0.6 0 0 37,500 41,200 33,800
13/01/2026 37,500 2 (5.63%) 2,210 82.87 0 0 35,500 39,000 32,000
12/01/2026 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
08/01/2026 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
07/01/2026 35,500 0.9 (2.6%) 2,900 103.06 0 0 34,600 38,000 31,200
06/01/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
05/01/2026 34,600 0 (0%) 250 8.65 0 0 34,600 38,000 31,200
31/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
30/12/2025 34,600 -0.4 (-1.14%) 600 20.9 0 0 35,000 38,500 31,500
29/12/2025 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
26/12/2025 35,000 0.4 (1.16%) 500 17.5 0 0 34,600 38,000 31,200
25/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
24/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
23/12/2025 34,600 -0.3 (-0.86%) 200 6.95 0 0 34,900 38,300 31,500
22/12/2025 34,900 0 (0%) 7 0.25 0 0 34,900 38,300 31,500
19/12/2025 34,900 0.4 (1.16%) 303 10.55 0 0 34,500 37,900 31,100
18/12/2025 34,500 0 (0%) 10 0.35 0 0 34,500 37,900 31,100
17/12/2025 34,500 0 (0%) 22 0.76 0 0 34,500 37,900 31,100
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
15/12/2025 34,500 0 (0%) 131 4.49 0 0 34,500 37,900 31,100
12/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
10/12/2025 34,500 -0.1 (-0.29%) 201 6.94 0 0 34,600 38,000 31,200
09/12/2025 34,600 -0.4 (-1.14%) 300 10.42 0 0 35,000 38,500 31,500
08/12/2025 35,000 0 (0%) 11 0.38 0 0 35,000 38,500 31,500
05/12/2025 35,000 0.1 (0.29%) 404 14.14 0 0 34,900 38,300 31,500
04/12/2025 34,900 0.4 (1.16%) 301 10.5 0 0 34,500 37,900 31,100
03/12/2025 34,500 0.5 (1.47%) 1,225 42.21 0 0 34,000 37,400 30,600
02/12/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/11/2025 34,000 0 (0%) 400 13.6 0 0 34,000 37,400 30,600
27/11/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
26/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/11/2025 34,000 0 (0%) 1,702 57.87 0 0 34,000 37,400 30,600
24/11/2025 34,000 -0.5 (-1.45%) 1,122 38.15 0 0 34,500 37,900 31,100
21/11/2025 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
20/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
19/11/2025 34,500 0.5 (1.47%) 171 5.86 0 0 34,000 37,400 30,600
18/11/2025 34,000 0 (0%) 33 1.12 0 0 34,000 37,400 30,600
17/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
14/11/2025 34,000 0 (0%) 34 1.15 0 0 34,000 37,400 30,600
13/11/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/11/2025 34,000 0 (0%) 8 0.27 0 0 34,000 37,400 30,600
10/11/2025 34,000 0 (0%) 25 0.85 0 0 34,000 37,400 30,600
07/11/2025 34,000 0 (0%) 4 0.14 0 0 34,000 37,400 30,600
06/11/2025 34,000 -1.8 (-5.03%) 502 17.07 0 0 35,800 39,300 32,300
05/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
04/11/2025 35,800 -1.2 (-3.24%) 204 7.13 0 0 37,000 40,700 33,300
03/11/2025 37,000 3.2 (9.47%) 250 8.88 0 0 33,800 37,100 30,500
31/10/2025 33,800 -0.7 (-2.03%) 4,322 146.08 0 0 34,500 37,900 31,100
30/10/2025 34,500 1 (2.99%) 260 8.91 0 0 33,500 36,800 30,200
29/10/2025 33,500 -0.5 (-1.47%) 3,433 114.81 0 0 34,000 37,400 30,600
28/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/10/2025 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
24/10/2025 34,000 0 (0%) 719 24.4 0 0 34,000 37,400 30,600
23/10/2025 34,000 0 (0%) 1,003 34.1 0 0 34,000 37,400 30,600
22/10/2025 34,000 0 (0%) 5,001 170.03 0 0 34,000 37,400 30,600
21/10/2025 34,000 -0.6 (-1.73%) 538 18.28 33,210 1,036.15 34,600 38,000 31,200
20/10/2025 34,600 0 (0%) 210 7.27 0 0 34,600 38,000 31,200
17/10/2025 34,600 0 (0%) 100 3.46 0 0 34,600 38,000 31,200
16/10/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
15/10/2025 34,600 0.6 (1.76%) 1,300 44.73 0 0 34,000 37,400 30,600
14/10/2025 34,000 0 (0%) 2,129 73.23 0 0 34,000 37,400 30,600
13/10/2025 34,000 -1.7 (-4.76%) 2,900 98.49 0 0 35,700 39,200 32,200
10/10/2025 35,700 1.6 (4.69%) 308 10.65 0 0 34,100 37,500 30,700
09/10/2025 34,100 0 (0%) 2,000 68.2 0 0 34,100 37,500 30,700
08/10/2025 34,100 -0.9 (-2.57%) 100 3.41 0 0 35,000 38,500 31,500
07/10/2025 35,000 0 (0%) 2,700 94.5 0 0 35,000 38,500 31,500
06/10/2025 35,000 0.1 (0.29%) 3,050 106.6 0 0 34,900 38,300 31,500
03/10/2025 34,900 -0.3 (-0.85%) 2,400 82.54 0 0 35,200 38,700 31,700
02/10/2025 35,200 0 (0%) 2 0.06 0 0 35,200 38,700 31,700
01/10/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
30/09/2025 35,200 0 (0%) 420 14.42 0 0 35,200 38,700 31,700

Dữ liệu lịch sử - BSC

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