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
09/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/06/2026 35,000 0 (0%) 20 0.7 0 0 35,000 38,500 31,500
04/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/06/2026 35,000 -1.5 (-4.11%) 625 21.63 0 0 36,500 40,100 32,900
02/06/2026 36,500 2.5 (7.35%) 1,727 61.94 0 0 34,000 37,400 30,600
01/06/2026 34,000 -1.5 (-4.23%) 305 10.38 0 0 35,500 39,000 32,000
29/05/2026 35,500 1 (2.9%) 1,831 64.66 0 0 34,500 37,900 31,100
28/05/2026 34,500 0 (0%) 1 0.04 0 0 34,500 37,900 31,100
27/05/2026 34,500 -0.1 (-0.29%) 564 19.44 0 0 34,600 38,000 31,200
26/05/2026 34,600 -0.9 (-2.54%) 2,621 91.57 0 0 35,500 39,000 32,000
25/05/2026 35,500 0.7 (2.01%) 718 25.33 0 0 34,800 38,200 31,400
22/05/2026 34,800 -0.7 (-1.97%) 3,400 118.11 0 0 35,500 39,000 32,000
21/05/2026 35,500 -0.1 (-0.28%) 205 7.28 0 0 35,600 39,100 32,100
20/05/2026 35,600 -1 (-2.73%) 740 26.28 0 0 36,600 40,200 33,000
19/05/2026 36,600 0 (0%) 184 6.45 0 0 36,600 40,200 33,000
18/05/2026 36,600 1 (2.81%) 1,873 68.09 0 0 35,600 39,100 32,100
15/05/2026 35,600 0.3 (0.85%) 2,129 75.21 0 0 35,300 38,800 31,800
14/05/2026 35,300 0 (0%) 2 0.07 0 0 35,300 38,800 31,800
13/05/2026 35,300 0.1 (0.28%) 845 29.82 0 0 35,200 38,700 31,700
12/05/2026 35,200 0 (0%) 7 0.25 0 0 35,200 38,700 31,700
11/05/2026 35,200 -1.3 (-3.56%) 4,636 168.97 0 0 36,500 40,100 32,900
08/05/2026 36,500 0 (0%) 12 0.44 0 0 36,500 40,100 32,900
07/05/2026 36,500 1.2 (3.4%) 13,114 474.17 0 0 35,300 38,800 31,800
06/05/2026 35,300 0.3 (0.86%) 301 10.69 0 0 35,000 38,500 31,500
05/05/2026 35,000 -1 (-2.78%) 816 28.52 0 0 36,000 39,600 32,400
04/05/2026 36,000 2 (5.88%) 1,857 66.53 0 0 34,000 37,400 30,600
29/04/2026 34,000 0.3 (0.89%) 205 6.97 0 0 33,700 37,000 30,400
28/04/2026 33,700 0.1 (0.3%) 2,610 87.83 0 0 33,600 36,900 30,300
24/04/2026 33,600 -2.7 (-7.44%) 665 22.32 0 0 36,300 39,900 32,700
23/04/2026 36,300 -1.7 (-4.47%) 4,649 167.2 0 0 38,000 41,800 34,200
22/04/2026 41,900 -1 (-2.33%) 4,529 191.42 0 0 42,900 47,100 38,700
21/04/2026 42,900 -0.1 (-0.23%) 6,495 279.61 0 0 43,000 47,300 38,700
20/04/2026 43,000 2.2 (5.39%) 15,702 692.8 0 0 40,800 44,800 36,800
17/04/2026 40,800 -1.2 (-2.86%) 5,101 198.33 0 0 42,000 46,200 37,800
16/04/2026 42,000 1 (2.44%) 2,106 87.16 0 0 41,000 45,100 36,900
15/04/2026 41,000 -1 (-2.38%) 4,507 187.83 0 0 42,000 46,200 37,800
14/04/2026 42,000 3 (7.69%) 21,291 862.57 0 0 39,000 42,900 35,100
13/04/2026 39,000 1.5 (4%) 2,607 100.89 0 0 37,500 41,200 33,800
10/04/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
09/04/2026 37,500 1.5 (4.17%) 110 4.11 0 0 36,000 39,600 32,400
08/04/2026 36,000 0 (0%) 500 18 0 0 36,000 39,600 32,400
07/04/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
06/04/2026 36,000 -1 (-2.7%) 226 8.24 0 0 37,000 40,700 33,300
03/04/2026 37,000 0 (0%) 4,810 178.47 0 0 37,000 40,700 33,300
02/04/2026 37,000 2 (5.71%) 4,228 160.18 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 249 8.71 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 21 0.72 0 0 35,000 38,500 31,500
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%) 1,037 37.35 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%) 52 1.82 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

Dữ liệu lịch sử - BSC

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