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 32,500 0 (0%) 12,100 393.25 0 0 32,500 37,300 27,700
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/06/2026 32,500 -1.3 (-3.85%) 1,000 32.5 0 0 33,800 38,800 28,800
02/06/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/06/2026 32,500 -0.2 (-0.61%) 2,000 67.5 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 0.2 (0.62%) 4,500 147.15 0 0 32,500 37,300 27,700
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
25/05/2026 33,000 0.8 (2.48%) 7,100 230.62 0 0 32,200 37,000 27,400
22/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/05/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
18/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/05/2026 32,200 0 (0%) 1,100 35.45 0 0 32,200 37,000 27,400
12/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
29/04/2026 32,200 0 (0%) 1,700 54.74 0 0 32,200 37,000 27,400
28/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
23/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
22/04/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
21/04/2026 32,300 0 (0%) 1,100 35.46 0 0 32,300 37,100 27,500
20/04/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/04/2026 32,000 0 (0%) 200 6.45 0 0 32,000 36,800 27,200
16/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/04/2026 32,000 0 (0%) 9,800 313.6 0 0 32,000 36,800 27,200
07/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/04/2026 32,000 0 (0%) 100 3.2 315,800 10,674.04 32,000 36,800 27,200
03/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
01/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 0 0 148,000 5,002.4 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/03/2026 32,000 0 (0%) 400 12.8 0 0 32,000 36,800 27,200
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 200 6.4 15,000 507 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 0 0 25,000 845 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 1,000 32 20,000 676 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 1,400 44.75 0 0 32,000 36,800 27,200
21/01/2026 32,000 -0.1 (-0.31%) 500 16 0 0 32,100 36,900 27,300
20/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/01/2026 32,100 0.1 (0.31%) 500 16.05 0 0 32,000 36,800 27,200
16/01/2026 32,000 0.3 (0.95%) 1,000 31.95 0 0 31,700 36,400 27,000
15/01/2026 31,800 0.2 (0.63%) 2,301 73.04 0 0 31,600 36,300 26,900
14/01/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
13/01/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 36,200 26,800
12/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/01/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/01/2026 31,500 0 (0%) 0 0 60,000 2,100 31,500 36,200 26,800
05/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/12/2025 31,200 0.2 (0.65%) 17,000 535.2 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
24/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500

Dữ liệu lịch sử - BSC

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