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
05/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/06/2026 33,000 1 (3.13%) 9,400 314 0 0 32,000 34,200 29,800
03/06/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
02/06/2026 32,500 0 (0%) 3,000 98 0 0 32,500 34,750 30,250
01/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
27/05/2026 32,500 0 (0%) 800 26 0 0 32,500 34,750 30,250
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
25/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
19/05/2026 32,500 -2.1 (-6.07%) 300 9.75 0 0 34,600 37,000 32,200
18/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
14/05/2026 34,600 2.1 (6.46%) 600 20.76 0 0 32,500 34,750 30,250
13/05/2026 32,500 -1.6 (-4.69%) 1,000 32.55 0 0 34,100 36,450 31,750
12/05/2026 34,100 2.1 (6.56%) 1,000 34.09 0 0 32,000 34,200 29,800
11/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
08/05/2026 32,000 0 (0%) 300 9.6 0 0 32,000 34,200 29,800
07/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 35,300 30,700
05/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
29/04/2026 33,000 0 (0%) 1,100 36.3 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 35,800 31,200
24/04/2026 33,500 -0.3 (-0.89%) 500 16.75 0 0 33,800 36,150 31,450
23/04/2026 33,800 -0.6 (-1.74%) 400 13.52 0 0 34,400 36,800 32,000
22/04/2026 36,000 0.8 (2.27%) 1,600 57.62 0 0 35,200 37,650 32,750
21/04/2026 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
20/04/2026 35,200 0.2 (0.57%) 1,500 52.82 0 0 35,000 37,450 32,550
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
16/04/2026 35,000 1.4 (4.17%) 300 10.5 0 0 33,600 35,950 31,250
15/04/2026 33,600 -0.4 (-1.18%) 100 3.36 0 0 34,000 36,350 31,650
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
13/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
10/04/2026 34,000 0.3 (0.89%) 600 19.9 0 0 33,700 36,050 31,350
09/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
08/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
07/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
06/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
03/04/2026 33,700 0.2 (0.6%) 500 16.85 0 0 33,500 35,800 31,200
02/04/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
01/04/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 36,350 31,650
31/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
30/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
27/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
23/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
19/03/2026 34,000 0 (0%) 0 0 30,800 985.6 34,000 36,350 31,650
18/03/2026 34,000 0.5 (1.49%) 4,000 134.55 0 0 33,500 35,800 31,200
17/03/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
16/03/2026 33,500 0 (0%) 3,300 110.55 0 0 33,500 35,800 31,200
13/03/2026 33,500 0 (0%) 100 3.35 0 0 33,500 35,800 31,200
12/03/2026 33,500 0 (0%) 100 3.35 0 0 33,500 35,800 31,200
11/03/2026 33,500 0.5 (1.52%) 5,100 170.73 0 0 33,000 35,300 30,700
10/03/2026 33,000 0 (0%) 5,900 194.7 0 0 33,000 35,300 30,700
09/03/2026 33,000 -0.2 (-0.6%) 500 16.5 0 0 33,200 35,500 30,900
06/03/2026 33,200 -0.3 (-0.9%) 8,200 272.58 0 0 33,500 35,800 31,200
05/03/2026 33,500 0.35 (1.06%) 2,600 86.94 0 0 33,150 35,450 30,850
04/03/2026 33,150 0 (0%) 0 0 0 0 33,150 35,450 30,850
03/03/2026 33,150 -0.35 (-1.04%) 3,100 102.77 0 0 33,500 35,800 31,200
02/03/2026 33,500 -0.5 (-1.47%) 2,400 80.4 0 0 34,000 36,350 31,650
27/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/02/2026 34,000 1 (3.03%) 1,000 33.94 0 0 33,000 35,300 30,700
25/02/2026 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
24/02/2026 33,000 -0.2 (-0.6%) 3,400 112.38 0 0 33,200 35,500 30,900
23/02/2026 33,200 -0.6 (-1.78%) 100 3.32 0 0 33,800 36,150 31,450
13/02/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
12/02/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/02/2026 33,800 -0.2 (-0.59%) 1,300 43.94 0 0 34,000 36,350 31,650
10/02/2026 34,000 0 (0%) 3,300 112.19 0 0 34,000 36,350 31,650
09/02/2026 34,000 0.5 (1.49%) 33,000 1,119.25 0 0 33,500 35,800 31,200
06/02/2026 33,500 -0.1 (-0.3%) 100 3.35 0 0 33,600 35,950 31,250
05/02/2026 33,600 0.6 (1.82%) 100 3.36 0 0 33,000 35,300 30,700
04/02/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
03/02/2026 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
02/02/2026 33,000 0 (0%) 500 16.5 0 0 33,000 35,300 30,700
30/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
29/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
28/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
27/01/2026 33,000 -0.2 (-0.6%) 3,500 116 0 0 33,200 35,500 30,900
26/01/2026 33,200 0 (0%) 1,200 39.62 0 0 33,200 35,500 30,900
23/01/2026 33,200 0 (0%) 100 3.32 0 0 33,200 35,500 30,900
22/01/2026 33,200 -1.3 (-3.77%) 2,600 86.11 0 0 34,500 36,900 32,100
21/01/2026 34,500 1.5 (4.55%) 1,800 61.6 0 0 33,000 35,300 30,700
20/01/2026 33,000 0 (0%) 100 3.3 0 0 33,000 35,300 30,700
19/01/2026 33,000 0 (0%) 1,000 33. 0 0 33,000 35,300 30,700
16/01/2026 33,000 0.2 (0.61%) 100 3.3 0 0 32,800 35,050 30,550
15/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
14/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
13/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
12/01/2026 32,800 -0.2 (-0.61%) 3,400 111.54 0 0 33,000 35,300 30,700
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/01/2026 33,000 0 (0%) 1,000 33 0 0 33,000 35,300 30,700
07/01/2026 33,000 0.5 (1.54%) 3,800 125.4 0 0 32,500 34,750 30,250
06/01/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
05/01/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
30/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
26/12/2025 32,500 0 (0%) 500 16.25 0 0 32,500 34,750 30,250
25/12/2025 32,500 0.3 (0.93%) 100 3.25 0 0 32,200 34,450 29,950
24/12/2025 32,200 -0.8 (-2.42%) 1,300 42.22 0 0 33,000 35,300 30,700
23/12/2025 33,000 0.5 (1.54%) 5,100 168.3 0 0 32,500 34,750 30,250
22/12/2025 34,000 0 (0%) 2,000 68 0 0 34,000 36,350 31,650
19/12/2025 34,000 0 (0%) 2,400 81.6 0 0 34,000 36,350 31,650
18/12/2025 34,000 0.2 (0.59%) 200 6.8 0 0 33,800 36,150 31,450
17/12/2025 33,800 -0.1 (-0.29%) 400 13.52 0 0 33,900 36,250 31,550
16/12/2025 33,900 -0.6 (-1.74%) 3,400 115.07 0 0 34,500 36,900 32,100
15/12/2025 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
12/12/2025 34,500 1 (2.99%) 9,200 313.13 0 0 33,500 35,800 31,200
11/12/2025 33,500 -0.5 (-1.47%) 4,000 135.5 0 0 34,000 36,350 31,650
10/12/2025 34,000 0.6 (1.8%) 100 3.4 0 0 33,400 35,700 31,100
09/12/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
08/12/2025 33,400 0.1 (0.3%) 700 23.41 0 0 33,300 35,600 31,000

Dữ liệu lịch sử - BSC

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