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
15/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/09/2026 33,000 -0.4 (-1.2%) 3,914 131.07 0 0 33,400 38,400 28,400
10/09/2026 33,500 0 (0%) 700 23.4 0 0 33,500 38,500 28,500
09/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/09/2026 33,500 -2.4 (-6.69%) 10,000 335 0 0 35,900 41,200 30,600
04/09/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
03/09/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
28/08/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
27/08/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
26/08/2026 36,000 0.2 (0.56%) 1,100 39.5 0 0 35,800 41,100 30,500
25/08/2026 35,300 -0.7 (-1.94%) 1,514 54.22 0 0 36,000 41,400 30,600
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/08/2026 36,000 0 (0%) 8 0.27 0 0 36,000 41,400 30,600
20/08/2026 36,000 0 (0%) 4 0.14 0 0 36,000 41,400 30,600
19/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/08/2026 36,000 0 (0%) 502 18.07 0 0 36,000 41,400 30,600
17/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 211 7.6 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 18 0.63 0 0 36,000 41,400 30,600
11/08/2026 36,000 0.4 (1.12%) 6,891 248.05 0 0 35,600 40,900 30,300
10/08/2026 36,000 1.6 (4.65%) 14,890 530.68 0 0 34,400 39,500 29,300
07/08/2026 34,000 -0.5 (-1.45%) 707 24.33 0 0 34,500 39,600 29,400
06/08/2026 34,500 1 (2.99%) 513 17.7 0 0 33,500 38,500 28,500
05/08/2026 33,500 0.4 (1.21%) 108 3.62 0 0 33,100 38,000 28,200
04/08/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
03/08/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
31/07/2026 33,000 0.5 (1.54%) 505 16.72 0 0 32,500 37,300 27,700
30/07/2026 32,500 -2 (-5.8%) 1,500 48.75 0 0 34,500 39,600 29,400
29/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
27/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/07/2026 34,500 0 (0%) 115 3.97 0 0 34,500 39,600 29,400
23/07/2026 34,500 0 (0%) 248 8.56 0 0 34,500 39,600 29,400
22/07/2026 34,500 1 (2.99%) 735 25.34 0 0 33,500 38,500 28,500
21/07/2026 33,500 1 (3.08%) 200 6.7 0 0 32,500 37,300 27,700
20/07/2026 32,500 -1 (-2.99%) 352 11.27 0 0 33,500 38,500 28,500
17/07/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
16/07/2026 33,500 -0.5 (-1.47%) 1,020 34.18 0 0 34,000 39,100 28,900
15/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/07/2026 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
13/07/2026 34,000 0.7 (2.1%) 200 6.8 0 0 33,300 38,200 28,400
10/07/2026 34,000 0 (0%) 313 10.42 0 0 34,000 39,100 28,900
09/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/07/2026 32,000 -4 (-11.11%) 459 15.49 0 0 36,000 41,400 30,600
06/07/2026 36,000 3.8 (11.8%) 1,000 36 0 0 32,200 37,000 27,400
03/07/2026 32,200 0.7 (2.22%) 100 3.22 0 0 31,500 36,200 26,800
02/07/2026 31,500 -3.5 (-10%) 101 3.19 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 25 0.88 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 7 0.25 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
25/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/06/2026 35,000 0.3 (0.86%) 700 24.5 0 0 34,700 39,900 29,500
23/06/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/06/2026 34,700 0 (0%) 26 0.9 0 0 34,700 39,900 29,500
19/06/2026 34,700 0 (0%) 2,000 69.4 0 0 34,700 39,900 29,500
18/06/2026 34,700 0 (0%) 250 8.67 0 0 34,700 39,900 29,500
17/06/2026 34,700 0 (0%) 1,800 62.49 0 0 34,700 39,900 29,500
16/06/2026 35,000 0.4 (1.16%) 700 24.26 0 0 34,600 39,700 29,500
15/06/2026 35,000 2.3 (7.03%) 602 20.85 0 0 32,700 37,600 27,800
12/06/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
11/06/2026 35,000 2.6 (8.02%) 1,303 42.61 0 0 32,400 37,200 27,600
10/06/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
09/06/2026 32,400 1.3 (4.18%) 1,900 61.56 0 0 31,100 35,700 26,500
08/06/2026 31,100 0 (0%) 13 0.41 0 0 31,100 35,700 26,500
05/06/2026 31,100 0 (0%) 5 0.16 0 0 31,100 35,700 26,500
04/06/2026 30,100 -4.7 (-13.51%) 4,000 124.36 0 0 34,800 40,000 29,600
03/06/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/06/2026 34,800 0 (0%) 314 10.93 0 0 34,800 40,000 29,600
01/06/2026 30,800 -3 (-8.88%) 815 28.4 0 0 33,800 38,800 28,800
29/05/2026 35,000 0.4 (1.16%) 500 16.9 0 0 34,600 39,700 29,500
28/05/2026 34,600 0 (0%) 200 6.92 0 0 34,600 39,700 29,500
27/05/2026 34,600 0 (0%) 50 1.74 0 0 34,600 39,700 29,500
26/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
25/05/2026 35,000 1.2 (3.55%) 500 17.28 0 0 33,800 38,800 28,800
22/05/2026 33,800 0 (0%) 500 16.9 0 0 33,800 38,800 28,800
21/05/2026 31,100 -3.1 (-9.06%) 1,523 51.47 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 500 17.1 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 6,800 232.7 0 0 34,200 39,300 29,100
18/05/2026 34,200 -0.2 (-0.58%) 312 10.67 0 0 34,400 39,500 29,300
15/05/2026 34,400 0 (0%) 658 22.63 0 0 34,400 39,500 29,300
14/05/2026 34,400 0 (0%) 117 4.04 0 0 34,400 39,500 29,300
13/05/2026 34,400 0 (0%) 60 1.94 0 0 34,400 39,500 29,300
12/05/2026 34,400 -0.3 (-0.86%) 200 6.88 0 0 34,700 39,900 29,500
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

Dữ liệu lịch sử - BSC

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