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
17/06/2026 47,500 2.9 (6.5%) 100 4.75 0 0 44,600 51,200 38,000
16/06/2026 48,000 4.2 (9.59%) 953 42.52 0 0 43,800 50,300 37,300
15/06/2026 43,800 -4.6 (-9.5%) 500 21.9 0 0 48,400 55,600 41,200
12/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
11/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
10/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
09/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
08/06/2026 47,900 -0.6 (-1.24%) 741 35.88 0 0 48,500 55,700 41,300
05/06/2026 48,500 2.7 (5.9%) 100 4.85 0 0 45,800 52,600 39,000
04/06/2026 45,900 0 (0%) 3,821 175.02 0 0 45,900 52,700 39,100
03/06/2026 47,300 5.7 (13.7%) 2,414 110.77 0 0 41,600 47,800 35,400
02/06/2026 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
01/06/2026 41,600 0 (0%) 27 1.12 0 0 41,600 47,800 35,400
29/05/2026 41,600 0.1 (0.24%) 219 9.1 0 0 41,500 47,700 35,300
28/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
27/05/2026 41,500 -3 (-6.74%) 300 12.46 0 0 44,500 51,100 37,900
26/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
25/05/2026 44,500 0 (0%) 11 0.49 0 0 44,500 51,100 37,900
22/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
21/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
20/05/2026 44,500 -0.2 (-0.45%) 101 4.5 0 0 44,700 51,400 38,000
19/05/2026 44,700 0 (0%) 100 4.47 0 0 44,700 51,400 38,000
18/05/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
15/05/2026 44,700 0 (0%) 1 0.04 0 0 44,700 51,400 38,000
14/05/2026 44,500 -0.4 (-0.89%) 400 17.88 0 0 44,900 51,600 38,200
13/05/2026 44,900 0 (0%) 100 4.49 0 0 44,900 51,600 38,200
12/05/2026 44,900 -1.9 (-4.06%) 200 8.98 0 0 46,800 53,800 39,800
11/05/2026 46,800 0 (0%) 18 0.85 0 0 46,800 53,800 39,800
08/05/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
07/05/2026 47,000 -3 (-6%) 600 28.07 0 0 50,000 57,500 42,500
06/05/2026 48,000 3.1 (6.9%) 300 15.01 0 0 44,900 51,600 38,200
05/05/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
04/05/2026 43,800 -4.2 (-8.75%) 1,350 60.74 0 0 48,000 55,200 40,800
29/04/2026 48,000 0 (0%) 3 0.14 0 0 48,000 55,200 40,800
28/04/2026 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
24/04/2026 48,000 0 (0%) 21 1.01 0 0 48,000 55,200 40,800
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
22/04/2026 48,000 0 (0%) 11 0.53 0 0 48,000 55,200 40,800
21/04/2026 48,000 0.1 (0.21%) 4,500 216 0 0 47,900 55,000 40,800
20/04/2026 48,000 0.9 (1.91%) 4,806 230.11 0 0 47,100 54,100 40,100
17/04/2026 47,100 0 (0%) 3 0.13 0 0 47,100 54,100 40,100
16/04/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
15/04/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
14/04/2026 47,500 -0.5 (-1.04%) 1,400 66 0 0 48,000 55,200 40,800
13/04/2026 48,000 -2 (-4%) 13,210 633.63 0 0 50,000 57,500 42,500
10/04/2026 50,000 -1.3 (-2.53%) 1,610 80.56 0 0 51,300 58,900 43,700
09/04/2026 51,300 0.3 (0.59%) 165 8.46 0 0 51,000 58,600 43,400
08/04/2026 51,900 2.8 (5.7%) 13,410 683.61 0 0 49,100 56,400 41,800
07/04/2026 49,900 2.7 (5.72%) 3,300 162.06 0 0 47,200 54,200 40,200
06/04/2026 47,200 0 (0%) 29,201 1,378.29 0 0 47,200 54,200 40,200
03/04/2026 47,200 0 (0%) 107,220 5,056.25 0 0 47,200 54,200 40,200
02/04/2026 47,300 0 (0%) 160,300 7,573.9 0 0 47,300 54,300 40,300
01/04/2026 48,000 3 (6.67%) 103,210 4,884.8 0 0 45,000 51,700 38,300
31/03/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/03/2026 44,900 0 (0%) 4,300 193.45 0 0 44,900 51,600 38,200
27/03/2026 45,000 0.5 (1.12%) 500 22.43 0 0 44,500 51,100 37,900
26/03/2026 44,500 0.4 (0.91%) 37,400 1,662.56 0 0 44,100 50,700 37,500
25/03/2026 44,200 0.2 (0.45%) 4,500 198.59 0 0 44,000 50,600 37,400
24/03/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/03/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/03/2026 44,000 0.7 (1.62%) 9,600 422.44 0 0 43,300 49,700 36,900
19/03/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
18/03/2026 44,000 1 (2.33%) 2,100 90.95 0 0 43,000 49,400 36,600
17/03/2026 43,000 -0.1 (-0.23%) 501 21.55 0 0 43,100 49,500 36,700
16/03/2026 43,000 -0.9 (-2.05%) 1,300 55.99 0 0 43,900 50,400 37,400
13/03/2026 43,800 0.5 (1.15%) 12,511 549.08 0 0 43,300 49,700 36,900
12/03/2026 43,300 0 (0%) 1 0.04 0 0 43,300 49,700 36,900
11/03/2026 42,400 0.3 (0.71%) 676 29.24 0 0 42,100 48,400 35,800
10/03/2026 42,100 0.2 (0.48%) 1,800 75.72 0 0 41,900 48,100 35,700
09/03/2026 41,500 -1.7 (-3.94%) 23,800 997.99 0 0 43,200 49,600 36,800
06/03/2026 43,000 -0.2 (-0.46%) 21,000 907.02 0 0 43,200 49,600 36,800
05/03/2026 43,200 -4 (-8.47%) 19,215 830.23 0 0 47,200 54,200 40,200
04/03/2026 44,300 -3.4 (-7.13%) 7,314 344.88 0 0 47,700 54,800 40,600
03/03/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
02/03/2026 48,000 2.3 (5.03%) 502 23.95 0 0 45,700 52,500 38,900
27/02/2026 45,900 0.2 (0.44%) 32,807 1,500.06 0 0 45,700 52,500 38,900
26/02/2026 45,800 0.2 (0.44%) 16,204 740.02 0 0 45,600 52,400 38,800
25/02/2026 45,600 2.2 (5.07%) 150 6.84 0 0 43,400 49,900 36,900
24/02/2026 43,400 0.4 (0.93%) 341 14.8 0 0 43,000 49,400 36,600
23/02/2026 43,400 0.5 (1.17%) 1,117 48.07 0 0 42,900 49,300 36,500
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,800 0 (0%) 2,800 120.04 0 0 42,800 49,200 36,400
10/02/2026 42,800 -0.2 (-0.47%) 4,307 184.42 0 0 43,000 49,400 36,600
09/02/2026 42,800 0 (0%) 603 25.91 0 0 42,800 49,200 36,400
06/02/2026 42,800 -0.2 (-0.47%) 22,704 972.18 0 0 43,000 49,400 36,600
05/02/2026 42,900 -0.9 (-2.05%) 2,000 86.08 0 0 43,800 50,300 37,300
04/02/2026 43,300 0.1 (0.23%) 300 13.14 0 0 43,200 49,600 36,800
03/02/2026 43,200 0.2 (0.47%) 200 8.64 0 0 43,000 49,400 36,600
02/02/2026 43,000 0.2 (0.47%) 802 34.49 0 0 42,800 49,200 36,400
30/01/2026 43,000 0.2 (0.47%) 10,305 441.11 0 0 42,800 49,200 36,400
29/01/2026 42,800 0 (0%) 900 38.52 0 0 42,800 49,200 36,400
28/01/2026 42,800 0.7 (1.66%) 15,200 650.58 0 0 42,100 48,400 35,800
27/01/2026 42,800 0 (0%) 9,700 408.65 0 0 42,800 49,200 36,400
26/01/2026 42,800 0 (0%) 13,203 564.49 0 0 42,800 49,200 36,400
23/01/2026 42,800 0 (0%) 11,402 487.89 0 0 42,800 49,200 36,400
22/01/2026 42,800 -0.2 (-0.47%) 7,857 336.62 0 0 43,000 49,400 36,600
21/01/2026 43,900 1.1 (2.57%) 12,558 540.28 0 0 42,800 49,200 36,400
20/01/2026 43,000 0.1 (0.23%) 9,133 391.28 0 0 42,900 49,300 36,500
19/01/2026 44,500 -1.9 (-4.09%) 22,006 943.83 0 0 46,400 53,300 39,500
16/01/2026 46,000 4.3 (10.31%) 39,259 1,819.8 0 0 41,700 47,900 35,500
15/01/2026 43,300 2.6 (6.39%) 9,514 396.78 0 0 40,700 46,800 34,600
14/01/2026 40,600 -0.7 (-1.69%) 18,005 733.59 0 0 41,300 47,400 35,200
13/01/2026 42,300 2.4 (6.02%) 15,501 640.2 0 0 39,900 45,800 34,000
12/01/2026 40,300 0 (0%) 22,120 883.53 0 0 40,300 46,300 34,300
09/01/2026 39,900 0.6 (1.53%) 18,924 763.52 0 0 39,300 45,100 33,500
08/01/2026 39,000 -0.7 (-1.76%) 10,252 402.45 0 0 39,700 45,600 33,800
07/01/2026 40,000 1.4 (3.63%) 7,974 316.68 0 0 38,600 44,300 32,900
06/01/2026 38,500 -0.7 (-1.79%) 17,916 691.77 0 0 39,200 45,000 33,400
05/01/2026 39,100 -0.4 (-1.01%) 2,007 78.74 0 0 39,500 45,400 33,600
31/12/2025 40,000 -0.2 (-0.5%) 9,400 371.75 0 0 40,200 46,200 34,200
30/12/2025 40,000 -0.9 (-2.2%) 7,153 287.67 0 0 40,900 47,000 34,800
29/12/2025 40,500 0 (0%) 6,010 246.11 0 0 40,500 46,500 34,500
26/12/2025 40,700 -0.6 (-1.45%) 22,455 909.68 0 0 41,300 47,400 35,200
25/12/2025 40,800 -3.8 (-8.52%) 32,000 1,321.33 0 0 44,600 51,200 38,000
24/12/2025 42,800 0 (0%) 61,501 2,741. 0 0 42,800 49,200 36,400
23/12/2025 45,000 5.7 (14.5%) 38,446 1,645.59 40,581,700 1,394,581.78 39,300 45,100 33,500
22/12/2025 46,000 5.5 (13.58%) 444,708 17,465.14 0 0 40,500 46,500 34,500
19/12/2025 40,500 5.2 (14.73%) 102 4.13 6,000,000 180,600 35,300 40,500 30,100
18/12/2025 32,000 -3.7 (-10.36%) 183,800 6,485.2 0 0 35,700 41,000 30,400
17/12/2025 33,000 -5.3 (-13.84%) 150,001 5,359.24 0 0 38,300 44,000 32,600

Dữ liệu lịch sử - BSC

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