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
11/05/2026 34,700 -0.2 (-0.57%) 160 5.55 0 0 34,900 40,100 29,700
08/05/2026 34,900 0 (0%) 30 1.05 0 0 34,900 40,100 29,700
07/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
06/05/2026 34,900 -0.1 (-0.29%) 103 3.6 0 0 35,000 40,200 29,800
05/05/2026 35,000 0.5 (1.45%) 557 19.47 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 715 24.67 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 25 0.86 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 942 32.48 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/04/2026 34,500 0.5 (1.47%) 602 20.77 0 0 34,000 39,100 28,900
17/04/2026 34,000 -1.5 (-4.23%) 110 3.76 0 0 35,500 40,800 30,200
16/04/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/04/2026 35,400 1.4 (4.12%) 200 7.09 0 0 34,000 39,100 28,900
14/04/2026 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
13/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/04/2026 34,000 0 (0%) 2,000 68 0 0 34,000 39,100 28,900
09/04/2026 34,000 -0.1 (-0.29%) 1,000 34.02 0 0 34,100 39,200 29,000
08/04/2026 34,100 0 (0%) 700 23.87 0 0 34,100 39,200 29,000
07/04/2026 34,100 0 (0%) 500 17.05 0 0 34,100 39,200 29,000
06/04/2026 34,000 -3.6 (-9.57%) 2,089 71.37 0 0 37,600 43,200 32,000
03/04/2026 35,500 -3.1 (-8.03%) 1,842 68.95 0 0 38,600 44,300 32,900
02/04/2026 39,000 1.4 (3.72%) 1,804 69.68 0 0 37,600 43,200 32,000
01/04/2026 35,500 -3.2 (-8.27%) 606 22.8 0 0 38,700 44,500 32,900
31/03/2026 38,600 3.8 (10.92%) 420 16.2 0 0 34,800 40,000 29,600
30/03/2026 35,000 0.6 (1.74%) 3,733 129.76 0 0 34,400 39,500 29,300
27/03/2026 34,400 0 (0%) 316 10.87 0 0 34,400 39,500 29,300
26/03/2026 34,500 0.2 (0.58%) 2,188 75.29 0 0 34,300 39,400 29,200
25/03/2026 34,400 0.4 (1.18%) 3,002 102.92 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.2 (0.59%) 1,200 40.74 0 0 33,800 38,800 28,800
23/03/2026 33,800 1.1 (3.36%) 2,029 68.67 0 0 32,700 37,600 27,800
20/03/2026 32,900 -1.2 (-3.52%) 4,305 140.71 0 0 34,100 39,200 29,000
19/03/2026 34,000 -0.9 (-2.58%) 3,300 112.41 0 0 34,900 40,100 29,700
18/03/2026 34,800 -0.1 (-0.29%) 201 7. 0 0 34,900 40,100 29,700
17/03/2026 33,800 0.1 (0.3%) 1,403 48.98 0 0 33,700 38,700 28,700
16/03/2026 33,800 0.2 (0.6%) 275 9.27 0 0 33,600 38,600 28,600
13/03/2026 33,600 0 (0%) 50 1.72 0 0 33,600 38,600 28,600
12/03/2026 34,400 0.5 (1.47%) 3,100 104.04 0 0 33,900 38,900 28,900
11/03/2026 33,900 0 (0%) 601 20.37 0 0 33,900 38,900 28,900
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
09/03/2026 33,800 -0.2 (-0.59%) 9,159 310.15 0 0 34,000 39,100 28,900
06/03/2026 34,000 0.3 (0.89%) 1,200 40.77 0 0 33,700 38,700 28,700
05/03/2026 33,700 0 (0%) 1,100 37.08 0 0 33,700 38,700 28,700
04/03/2026 33,500 -0.5 (-1.47%) 4,100 138.04 0 0 34,000 39,100 28,900
03/03/2026 34,100 0.1 (0.29%) 1,501 51.04 0 0 34,000 39,100 28,900
02/03/2026 34,000 0 (0%) 1,105 37.57 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 904 30.74 0 0 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 1,104 37.54 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.1 (-0.29%) 2,412 82.01 0 0 34,100 39,200 29,000
24/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
23/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/02/2026 34,000 -0.1 (-0.29%) 200 6.81 0 0 34,100 39,200 29,000
12/02/2026 34,100 0 (0%) 1,117 38.08 0 0 34,100 39,200 29,000
11/02/2026 34,100 0 (0%) 2,290 78.09 0 0 34,100 39,200 29,000
10/02/2026 34,100 0 (0%) 1,461 49.83 0 0 34,100 39,200 29,000
09/02/2026 34,000 -0.4 (-1.16%) 1,600 54.48 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 200 6.88 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 35 1.2 0 0 34,400 39,500 29,300
04/02/2026 34,400 -0.2 (-0.58%) 425 14.63 0 0 34,600 39,700 29,500
03/02/2026 34,600 0.1 (0.29%) 700 24.2 0 0 34,500 39,600 29,400
02/02/2026 34,700 0.6 (1.76%) 1,320 45.58 0 0 34,100 39,200 29,000
30/01/2026 34,100 0 (0%) 25 0.87 0 0 34,100 39,200 29,000
29/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
28/01/2026 34,500 0.4 (1.17%) 4,242 144.74 0 0 34,100 39,200 29,000
27/01/2026 34,100 -0.3 (-0.87%) 4,600 156.86 0 0 34,400 39,500 29,300
26/01/2026 34,300 -0.2 (-0.58%) 412 14.16 0 0 34,500 39,600 29,400
23/01/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
22/01/2026 34,500 -0.1 (-0.29%) 1,916 66.18 0 0 34,600 39,700 29,500
21/01/2026 34,500 -0.2 (-0.58%) 803 27.76 0 0 34,700 39,900 29,500
20/01/2026 34,700 0 (0%) 2,504 86.98 0 0 34,700 39,900 29,500
19/01/2026 34,500 0 (0%) 5,206 180.8 0 0 34,500 39,600 29,400
16/01/2026 34,500 -0.1 (-0.29%) 105 3.62 0 0 34,600 39,700 29,500
15/01/2026 34,500 0.1 (0.29%) 300 10.39 0 0 34,400 39,500 29,300
14/01/2026 34,400 0 (0%) 2,963 102. 0 0 34,400 39,500 29,300
13/01/2026 34,700 0.3 (0.87%) 3,480 119.86 0 0 34,400 39,500 29,300
12/01/2026 34,300 -0.4 (-1.15%) 223 7.68 0 0 34,700 39,900 29,500
09/01/2026 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
08/01/2026 34,700 0.2 (0.58%) 1,682 58.37 0 0 34,500 39,600 29,400
07/01/2026 34,500 0 (0%) 1,605 55.37 0 0 34,500 39,600 29,400
06/01/2026 34,200 -0.3 (-0.87%) 600 20.67 0 0 34,500 39,600 29,400
05/01/2026 34,800 0.5 (1.46%) 521 18. 0 0 34,300 39,400 29,200
31/12/2025 34,300 0 (0%) 528 18.12 0 0 34,300 39,400 29,200
30/12/2025 34,300 0.2 (0.59%) 1,400 48 0 0 34,100 39,200 29,000
29/12/2025 34,100 -0.1 (-0.29%) 705 24.04 0 0 34,200 39,300 29,100
26/12/2025 34,100 -0.3 (-0.87%) 1,859 63.51 0 0 34,400 39,500 29,300
25/12/2025 34,200 0.1 (0.29%) 507 17.42 0 0 34,100 39,200 29,000
24/12/2025 34,100 -0.3 (-0.87%) 150 5.12 0 0 34,400 39,500 29,300
23/12/2025 34,300 0.1 (0.29%) 500 17.19 0 0 34,200 39,300 29,100
22/12/2025 34,200 0 (0%) 1,016 34.75 0 0 34,200 39,300 29,100
19/12/2025 34,200 -0.3 (-0.87%) 2,308 78.99 0 0 34,500 39,600 29,400
18/12/2025 34,500 0 (0%) 2 0.07 0 0 34,500 39,600 29,400
17/12/2025 34,300 0 (0%) 350 12.08 0 0 34,300 39,400 29,200
16/12/2025 34,300 0 (0%) 1,901 65.2 0 0 34,300 39,400 29,200
15/12/2025 34,300 0 (0%) 400 13.72 0 0 34,300 39,400 29,200
12/12/2025 34,300 -0.2 (-0.58%) 2,103 72.23 0 0 34,500 39,600 29,400
11/12/2025 34,900 0.5 (1.45%) 3,119 107.69 0 0 34,400 39,500 29,300
10/12/2025 34,000 -0.4 (-1.16%) 4,021 138.5 0 0 34,400 39,500 29,300
09/12/2025 34,400 -0.1 (-0.29%) 1,800 62 0 0 34,500 39,600 29,400
08/12/2025 35,000 0.3 (0.86%) 500 17.26 0 0 34,700 39,900 29,500
05/12/2025 34,800 0 (0%) 1,400 48.62 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 507 17.64 0 0 34,800 40,000 29,600
03/12/2025 34,700 0 (0%) 1,156 40.21 0 0 34,700 39,900 29,500
02/12/2025 34,700 0 (0%) 1,400 48.61 0 0 34,700 39,900 29,500
01/12/2025 34,700 -1 (-2.8%) 578 20.14 0 0 35,700 41,000 30,400
28/11/2025 35,800 1.2 (3.47%) 3,600 128.66 0 0 34,600 39,700 29,500
27/11/2025 34,900 0.5 (1.45%) 1,100 38.04 0 0 34,400 39,500 29,300
26/11/2025 34,600 -0.1 (-0.29%) 526 18.09 0 0 34,700 39,900 29,500
25/11/2025 34,500 0 (0%) 1,000 34.68 0 0 34,500 39,600 29,400
24/11/2025 34,400 -0.2 (-0.58%) 740 25.51 0 0 34,600 39,700 29,500
21/11/2025 34,500 -0.8 (-2.27%) 600 20.76 0 0 35,300 40,500 30,100
20/11/2025 35,400 0.6 (1.72%) 2,037 71.97 0 0 34,800 40,000 29,600
19/11/2025 34,800 0.7 (2.05%) 301 10.47 0 0 34,100 39,200 29,000
18/11/2025 34,000 -0.6 (-1.73%) 9,025 307.93 0 0 34,600 39,700 29,500
17/11/2025 34,600 0.5 (1.47%) 223 7.72 0 0 34,100 39,200 29,000
14/11/2025 34,400 -0.2 (-0.58%) 1,647 56.17 0 0 34,600 39,700 29,500
13/11/2025 34,100 0 (0%) 521 18.22 0 0 34,100 39,200 29,000
12/11/2025 35,200 4.4 (14.29%) 1,211 41.3 0 0 30,800 35,400 26,200

Dữ liệu lịch sử - BSC

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