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
08/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 600 22.2 4,800 176.16 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 0 0 4,800 176.16 37,000 42,500 31,500
04/05/2026 37,000 0.1 (0.27%) 2,400 88.78 0 0 36,900 42,400 31,400
29/04/2026 36,900 0 (0%) 0 0 2,800 103.32 36,900 42,400 31,400
28/04/2026 36,900 -0.5 (-1.34%) 400 14.76 2,900 107.01 37,400 43,000 31,800
24/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
22/04/2026 37,500 3.2 (9.33%) 500 18.7 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
20/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
17/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
16/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
15/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
14/04/2026 34,300 0 (0%) 0 0 1,855 54.17 34,300 39,400 29,200
13/04/2026 35,500 -0.4 (-1.11%) 600 20.55 0 0 35,900 41,200 30,600
10/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
09/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
08/04/2026 35,900 -0.2 (-0.55%) 500 17.95 0 0 36,100 41,500 30,700
07/04/2026 36,100 0 (0%) 0 0 2,000 61.4 36,100 41,500 30,700
06/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
02/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
01/04/2026 36,100 0 (0%) 1,501 54.19 2,303 70.7 36,100 41,500 30,700
31/03/2026 36,100 0 (0%) 0 0 4,000 122.8 36,100 41,500 30,700
30/03/2026 37,000 2 (5.71%) 1,000 36.05 500 14.9 35,000 40,200 29,800
27/03/2026 35,000 0.5 (1.45%) 100 3.5 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 -0.9 (-2.54%) 5,000 172.59 0 0 35,400 40,700 30,100
20/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
19/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
18/03/2026 35,400 -0.1 (-0.28%) 300 10.62 500 15.1 35,500 40,800 30,200
17/03/2026 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
16/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
13/03/2026 35,500 0.7 (2.01%) 101 3.59 0 0 34,800 40,000 29,600
12/03/2026 34,800 0.1 (0.29%) 100 3.48 0 0 34,700 39,900 29,500
11/03/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/03/2026 34,700 0 (0%) 2,000 69.4 0 0 34,700 39,900 29,500
09/03/2026 34,600 -0.2 (-0.57%) 600 20.79 0 0 34,800 40,000 29,600
06/03/2026 35,000 0.2 (0.57%) 0 0 0 0 34,800 40,000 29,600
05/03/2026 35,000 1 (2.94%) 1,600 55.6 0 0 34,000 39,100 28,900
04/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/03/2026 34,000 -0.1 (-0.29%) 2,500 85.01 0 0 34,100 39,200 29,000
02/03/2026 34,100 0.1 (0.29%) 500 17.05 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 0 0 500 17.5 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.9 (-2.58%) 2,000 68 0 0 34,900 40,100 29,700
24/02/2026 34,500 0 (0%) 9,800 341.63 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%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
11/02/2026 34,500 -1 (-2.82%) 500 17.25 0 0 35,500 40,800 30,200
10/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/02/2026 35,000 -0.5 (-1.41%) 1,100 39.05 0 0 35,500 40,800 30,200
06/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/02/2026 35,500 0.4 (1.14%) 100 3.55 0 0 35,100 40,300 29,900
03/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
30/01/2026 35,600 -0.1 (-0.28%) 6,200 217.62 0 0 35,700 41,000 30,400
29/01/2026 35,700 0 (0%) 0 0 500 15.2 35,700 41,000 30,400
28/01/2026 35,500 -0.4 (-1.11%) 2,600 92.86 0 0 35,900 41,200 30,600
27/01/2026 35,900 0.4 (1.13%) 1,000 35.9 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.4 (-1.11%) 1,101 39.13 0 0 35,900 41,200 30,600
23/01/2026 35,900 -0.1 (-0.28%) 5,150 185.02 500 18 36,000 41,400 30,600
22/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 1,000 32 36,000 41,400 30,600
20/01/2026 36,000 1 (2.86%) 2,000 72 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.1 (0.29%) 200 7 0 0 34,900 40,100 29,700
14/01/2026 34,900 0 (0%) 1 0.04 0 0 34,900 40,100 29,700
13/01/2026 34,900 -0.2 (-0.57%) 1,500 52.35 0 0 35,100 40,300 29,900
12/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/01/2026 35,000 0 (0%) 900 31.55 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0.4 (1.16%) 2,000 70 0 0 34,600 39,700 29,500
30/12/2025 34,000 -1 (-2.86%) 1,402 48.47 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 9,200 322 0 0 35,000 40,200 29,800
26/12/2025 35,000 0.3 (0.86%) 19,927 697.45 0 0 34,700 39,900 29,500
25/12/2025 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
24/12/2025 36,000 0.5 (1.41%) 1,500 52 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 200 7.1 1,000 31.1 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 0 0 500 15.1 35,500 40,800 30,200
17/12/2025 35,000 -2 (-5.41%) 1,000 35.5 0 0 37,000 42,500 31,500
16/12/2025 37,000 0 (0%) 0 0 500 17.5 37,000 42,500 31,500
15/12/2025 37,000 4 (12.12%) 100 3.7 2,500 80 33,000 37,900 28,100
12/12/2025 33,000 -2 (-5.71%) 10,608 350.31 0 0 35,000 40,200 29,800
11/12/2025 35,000 1.4 (4.17%) 500 17.5 0 0 33,600 38,600 28,600
10/12/2025 35,000 -0.5 (-1.41%) 11,000 369.75 2,500 77.3 35,500 40,800 30,200
09/12/2025 35,500 1 (2.9%) 400 14.2 7,000 216.7 34,500 39,600 29,400
08/12/2025 34,500 0.4 (1.17%) 500 17.25 15,000 467.1 34,100 39,200 29,000
05/12/2025 34,000 -1 (-2.86%) 3,400 116.1 5,500 166.1 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 0 0 10,000 320 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 0 0 211,000 6,752 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 501 17.53 0 0 35,000 40,200 29,800
01/12/2025 35,000 -1 (-2.78%) 2,000 70 0 0 36,000 41,400 30,600
28/11/2025 36,000 -3.3 (-8.4%) 100 3.6 0 0 39,300 45,100 33,500
27/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
21/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
19/11/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
18/11/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
17/11/2025 35,100 0 (0%) 1,001 35.14 0 0 35,100 40,300 29,900
14/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/11/2025 35,100 0 (0%) 2,400 84.24 0 0 35,100 40,300 29,900
12/11/2025 35,100 0 (0%) 1,500 52.65 0 0 35,100 40,300 29,900
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/11/2025 35,100 0 (0%) 6,100 214.11 0 0 35,100 40,300 29,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh