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
01/04/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/03/2026 40,000 2.7 (7.24%) 315 12.56 0 0 37,300 42,800 31,800
27/03/2026 39,800 3.8 (10.56%) 712 26.52 0 0 36,000 41,400 30,600
26/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/03/2026 36,000 1 (2.86%) 500 18 0 0 35,000 40,200 29,800
23/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/03/2026 35,000 1.5 (4.48%) 200 7 0 0 33,500 38,500 28,500
19/03/2026 33,500 -1.7 (-4.83%) 200 6.7 0 0 35,200 40,400 30,000
18/03/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
17/03/2026 35,300 -0.1 (-0.28%) 561 19.77 0 0 35,400 40,700 30,100
16/03/2026 35,000 2 (6.06%) 600 21.25 0 0 33,000 37,900 28,100
13/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/03/2026 33,000 0 (0%) 33 0.93 0 0 33,000 37,900 28,100
10/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/03/2026 33,000 -1 (-2.94%) 200 6.6 0 0 34,000 39,100 28,900
05/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/03/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
03/03/2026 34,000 0.5 (1.49%) 300 10.2 0 0 33,500 38,500 28,500
02/03/2026 33,500 0 (0%) 4 0.13 0 0 33,500 38,500 28,500
27/02/2026 33,500 0 (0%) 252 8.44 0 0 33,500 38,500 28,500
26/02/2026 33,500 -5.7 (-14.54%) 200 6.7 0 0 39,200 45,000 33,400
25/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
24/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
23/02/2026 39,200 0 (0%) 5 0.17 0 0 39,200 45,000 33,400
13/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
12/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
11/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
10/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
09/02/2026 39,200 0 (0%) 1 0.05 0 0 39,200 45,000 33,400
06/02/2026 39,200 0 (0%) 3 0.11 0 0 39,200 45,000 33,400
05/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
04/02/2026 39,200 0 (0%) 3 0.1 0 0 39,200 45,000 33,400
03/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
02/02/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
30/01/2026 39,200 0 (0%) 3 0.1 0 0 39,200 45,000 33,400
29/01/2026 39,300 5.1 (14.91%) 205 8 0 0 34,200 39,300 29,100
28/01/2026 34,200 0 (0%) 3 0.09 0 0 34,200 39,300 29,100
27/01/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
26/01/2026 34,200 -0.2 (-0.58%) 305 10.41 0 0 34,400 39,500 29,300
23/01/2026 34,400 0 (0%) 200 6.88 0 0 34,400 39,500 29,300
22/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
21/01/2026 34,400 0 (0%) 10 0.34 0 0 34,400 39,500 29,300
20/01/2026 34,400 -6 (-14.85%) 202 6.95 0 0 40,400 46,400 34,400
19/01/2026 40,400 0 (0%) 13 0.51 0 0 40,400 46,400 34,400
16/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
15/01/2026 40,400 -0.4 (-0.98%) 203 7.84 0 0 40,800 46,900 34,700
14/01/2026 42,500 5.4 (14.56%) 709 28.92 0 0 37,100 42,600 31,600
13/01/2026 40,000 -2.2 (-5.21%) 1,100 40.78 0 0 42,200 48,500 35,900
12/01/2026 42,200 0 (0%) 1 0.04 0 0 42,200 48,500 35,900
09/01/2026 42,200 0 (0%) 44 1.89 0 0 42,200 48,500 35,900
08/01/2026 42,800 5.4 (14.44%) 5,415 228.31 0 0 37,400 43,000 31,800
07/01/2026 37,000 4.1 (12.46%) 2,935 109.78 0 0 32,900 37,800 28,000
06/01/2026 35,400 4.6 (14.94%) 2,600 85.64 0 0 30,800 35,400 26,200
05/01/2026 30,800 2 (6.94%) 264 8.13 0 0 28,800 33,100 24,500
31/12/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
30/12/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
29/12/2025 29,500 2.1 (7.66%) 300 8.63 0 0 27,400 31,500 23,300
26/12/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
25/12/2025 27,400 0 (0%) 700 19.17 0 0 27,400 31,500 23,300
24/12/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
23/12/2025 28,100 0 (0%) 1,000 27.38 0 0 28,100 32,300 23,900
22/12/2025 28,300 0.6 (2.17%) 300 8.43 0 0 27,700 31,800 23,600
19/12/2025 28,900 3.7 (14.68%) 301 8.33 0 0 25,200 28,900 21,500
18/12/2025 27,500 -1.8 (-6.14%) 4,071 102.74 0 0 29,300 33,600 25,000
17/12/2025 29,500 -0.1 (-0.34%) 300 8.8 0 0 29,600 34,000 25,200
16/12/2025 29,600 0 (0%) 33 0.83 0 0 29,600 34,000 25,200
15/12/2025 29,600 -0.3 (-1.%) 100 2.96 0 0 29,900 34,300 25,500
12/12/2025 29,900 0 (0%) 187 4.79 0 0 29,900 34,300 25,500
11/12/2025 29,800 3.1 (11.61%) 300 8.98 0 0 26,700 30,700 22,700
10/12/2025 30,900 1.7 (5.82%) 1,710 45.64 0 0 29,200 33,500 24,900
09/12/2025 29,200 0 (0%) 566 16.25 0 0 29,200 33,500 24,900
08/12/2025 29,100 -0.3 (-1.02%) 2,541 74.14 0 0 29,400 33,800 25,000
05/12/2025 33,000 -1.2 (-3.51%) 2,500 73.53 0 0 34,200 39,300 29,100
04/12/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
03/12/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
02/12/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
01/12/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/11/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
27/11/2025 32,000 -1 (-3.03%) 1,501 51.27 0 0 33,000 37,900 28,100
26/11/2025 33,000 -0.7 (-2.08%) 200 6.6 0 0 33,700 38,700 28,700
25/11/2025 37,000 4.7 (14.55%) 300 10.1 0 0 32,300 37,100 27,500
24/11/2025 32,000 3.8 (13.48%) 300 9.68 0 0 28,200 32,400 24,000
21/11/2025 28,200 -4.9 (-14.8%) 100 2.82 0 0 33,100 38,000 28,200
20/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
19/11/2025 34,300 -0.1 (-0.29%) 400 13.22 0 0 34,400 39,500 29,300
18/11/2025 33,900 0 (0%) 600 20.64 0 0 33,900 38,900 28,900
17/11/2025 34,700 3.6 (11.58%) 900 30.47 0 0 31,100 35,700 26,500
14/11/2025 31,100 -3.9 (-11.14%) 401 12.45 0 0 35,000 40,200 29,800
13/11/2025 34,000 -1.5 (-4.23%) 1,700 59.52 0 0 35,500 40,800 30,200
12/11/2025 35,500 3.9 (12.34%) 199 7.06 0 0 31,600 36,300 26,900
11/11/2025 31,300 -5.5 (-14.95%) 2,324 73.65 0 0 36,800 42,300 31,300
10/11/2025 37,000 0.7 (1.93%) 2,427 89.38 0 0 36,300 41,700 30,900
07/11/2025 37,000 0.1 (0.27%) 21,950 797.38 0 0 36,900 42,400 31,400
06/11/2025 37,000 4.8 (14.91%) 4,500 166 0 0 32,200 37,000 27,400
05/11/2025 32,100 4.1 (14.64%) 25,150 808.75 0 0 28,000 32,200 23,800
04/11/2025 28,000 3.6 (14.75%) 1,500 42 0 0 24,400 28,000 20,800
03/11/2025 24,400 3.1 (14.55%) 4,700 114.68 0 0 21,300 24,400 18,200
31/10/2025 21,300 2.7 (14.52%) 1,300 27.69 0 0 18,600 21,300 15,900
30/10/2025 18,600 5.3 (39.85%) 2,200 40.92 0 0 13,300 18,600 8,000

Dữ liệu lịch sử - BSC

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