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 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.5 (-1.18%) 500 21 0 0 42,500 46,700 38,300
03/06/2026 42,500 0.5 (1.19%) 100 4.25 0 0 42,000 46,200 37,800
02/06/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
01/06/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
29/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 400 16.8 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 1,000 42 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
19/05/2026 42,000 0.5 (1.2%) 300 12.6 0 0 41,500 45,600 37,400
18/05/2026 41,500 0 (0%) 8,135 341. 0 0 41,500 45,600 37,400
15/05/2026 41,500 -1.5 (-3.49%) 1,700 70.62 0 0 43,000 47,300 38,700
14/05/2026 43,000 0 (0%) 300 12.9 0 0 43,000 47,300 38,700
13/05/2026 43,000 0 (0%) 1,400 59.14 0 0 43,000 47,300 38,700
12/05/2026 43,000 1 (2.38%) 200 8.6 0 0 42,000 46,200 37,800
11/05/2026 42,000 -1.1 (-2.55%) 5,200 219.1 0 0 43,100 47,400 38,800
08/05/2026 43,100 -0.9 (-2.05%) 2,300 99.03 0 0 44,000 48,400 39,600
07/05/2026 44,000 1 (2.33%) 1,000 43.79 0 0 43,000 47,300 38,700
06/05/2026 43,000 0 (0%) 1,600 69.69 0 0 43,000 47,300 38,700
05/05/2026 43,000 -2 (-4.44%) 208 8.86 0 0 45,000 49,500 40,500
04/05/2026 45,000 3 (7.14%) 400 17.27 0 0 42,000 46,200 37,800
29/04/2026 42,000 -3.5 (-7.69%) 335 14.09 0 0 45,500 50,000 41,000
28/04/2026 45,500 0 (0%) 0 0 0 0 45,500 50,000 41,000
24/04/2026 45,500 0 (0%) 0 0 0 0 45,500 50,000 41,000
23/04/2026 45,500 -2 (-4.21%) 400 18.3 0 0 47,500 52,200 42,800
22/04/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
21/04/2026 48,800 0 (0%) 3 0.14 0 0 48,800 53,600 44,000
20/04/2026 48,800 0 (0%) 101 4.93 0 0 48,800 53,600 44,000
17/04/2026 48,800 2.8 (6.09%) 100 4.88 0 0 46,000 50,600 41,400
16/04/2026 46,000 0 (0%) 1 0.05 0 0 46,000 50,600 41,400
15/04/2026 46,000 1 (2.22%) 800 36.5 0 0 45,000 49,500 40,500
14/04/2026 45,000 -1.5 (-3.23%) 350 15.83 0 0 46,500 51,100 41,900
13/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
10/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
09/04/2026 46,500 0 (0%) 100 4.65 0 0 46,500 51,100 41,900
08/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
07/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
06/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
03/04/2026 46,500 0 (0%) 700 32.38 0 0 46,500 51,100 41,900
02/04/2026 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
01/04/2026 46,500 0 (0%) 601 27.21 0 0 46,500 51,100 41,900
31/03/2026 46,500 1.5 (3.33%) 2,403 111.74 0 0 45,000 49,500 40,500
30/03/2026 45,000 0 (0%) 5 0.23 0 0 45,000 49,500 40,500
27/03/2026 45,000 -1.8 (-3.85%) 2,900 130.5 0 0 46,800 51,400 42,200
26/03/2026 46,800 1.8 (4%) 301 14.08 0 0 45,000 49,500 40,500
25/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
24/03/2026 45,000 -1 (-2.17%) 1,103 49.64 0 0 46,000 50,600 41,400
23/03/2026 46,000 0 (0%) 1,300 59.8 0 0 46,000 50,600 41,400
20/03/2026 46,000 0 (0%) 10 0.43 0 0 46,000 50,600 41,400
19/03/2026 46,000 -1 (-2.13%) 130 5.97 0 0 47,000 51,700 42,300
18/03/2026 47,000 0 (0%) 10 0.47 0 0 47,000 51,700 42,300
17/03/2026 47,000 0 (0%) 1 0.05 0 0 47,000 51,700 42,300
16/03/2026 47,000 -0.4 (-0.84%) 4,600 216.2 0 0 47,400 52,100 42,700
13/03/2026 47,400 0 (0%) 0 0 0 0 47,400 52,100 42,700
12/03/2026 47,400 -0.1 (-0.21%) 500 23.7 0 0 47,500 52,200 42,800
11/03/2026 47,500 0 (0%) 500 23.75 0 0 47,500 52,200 42,800
10/03/2026 47,500 0 (0%) 1 0.05 0 0 47,500 52,200 42,800
09/03/2026 47,500 0.6 (1.28%) 800 36.96 0 0 46,900 51,500 42,300
06/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
05/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
04/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
03/03/2026 46,900 0 (0%) 100 4.69 0 0 46,900 51,500 42,300
02/03/2026 46,900 -0.1 (-0.21%) 1,600 75.04 0 0 47,000 51,700 42,300
27/02/2026 47,000 1 (2.17%) 2,100 98.7 0 0 46,000 50,600 41,400
26/02/2026 46,000 -1.5 (-3.16%) 3,500 163.25 0 0 47,500 52,200 42,800
25/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
24/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
23/02/2026 47,500 -0.4 (-0.84%) 1,502 71.42 0 0 47,900 52,600 43,200
13/02/2026 47,900 -0.1 (-0.21%) 200 9.57 0 0 48,000 52,800 43,200
12/02/2026 48,000 0 (0%) 4,340 195.64 0 0 48,000 52,800 43,200
11/02/2026 48,000 -0.4 (-0.83%) 302 14.3 0 0 48,400 53,200 43,600
10/02/2026 48,400 -0.1 (-0.21%) 100 4.84 0 0 48,500 53,300 43,700
09/02/2026 48,500 0 (0%) 100 4.85 0 0 48,500 53,300 43,700
06/02/2026 48,500 -0.3 (-0.61%) 1,400 65.96 0 0 48,800 53,600 44,000
05/02/2026 48,800 1.3 (2.74%) 100 4.88 0 0 47,500 52,200 42,800
04/02/2026 47,500 -1.4 (-2.86%) 400 18.85 0 0 48,900 53,700 44,100
03/02/2026 48,900 0.4 (0.82%) 1,102 52.99 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.4 (0.83%) 200 9.66 0 0 48,100 52,900 43,300
30/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
29/01/2026 49,000 0 (0%) 200 9.8 0 0 49,000 53,900 44,100
28/01/2026 49,000 0 (0%) 400 19.45 0 0 49,000 53,900 44,100
27/01/2026 49,000 0 (0%) 400 19.6 0 0 49,000 53,900 44,100
26/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
23/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 54,800 45,000
22/01/2026 49,900 -1.8 (-3.48%) 300 14.39 0 0 51,700 56,800 46,600
21/01/2026 51,700 4.7 (10%) 100 5.17 0 0 47,000 51,700 42,300
20/01/2026 47,000 0.1 (0.21%) 602 27.9 0 0 46,900 51,500 42,300
19/01/2026 46,900 -0.1 (-0.21%) 303 14.03 0 0 47,000 51,700 42,300
16/01/2026 47,000 0.1 (0.21%) 202 9.49 0 0 46,900 51,500 42,300
15/01/2026 46,900 -1.1 (-2.29%) 610 28.91 0 0 48,000 52,800 43,200
14/01/2026 48,000 -2 (-4%) 261 12.85 0 0 50,000 55,000 45,000
13/01/2026 50,000 2.5 (5.26%) 250 11.48 0 0 47,500 52,200 42,800
12/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
09/01/2026 47,500 0 (0%) 1,700 80.73 0 0 47,500 52,200 42,800
08/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
07/01/2026 47,500 0.4 (0.85%) 10,000 475 0 0 47,100 51,800 42,400
06/01/2026 47,100 0 (0%) 1,600 75.31 0 0 47,100 51,800 42,400
05/01/2026 47,100 0 (0%) 21 1. 0 0 47,100 51,800 42,400
31/12/2025 47,100 0 (0%) 36 1.7 0 0 47,100 51,800 42,400
30/12/2025 47,100 0 (0%) 30 1.42 0 0 47,100 51,800 42,400
29/12/2025 47,100 0 (0%) 10 0.44 0 0 47,100 51,800 42,400
26/12/2025 47,100 0 (0%) 800 37.65 0 0 47,100 51,800 42,400
25/12/2025 47,100 0 (0%) 15 0.66 0 0 47,100 51,800 42,400
24/12/2025 47,100 0.1 (0.21%) 600 28.72 0 0 47,000 51,700 42,300
23/12/2025 47,000 -0.5 (-1.05%) 283 13.21 0 0 47,500 52,200 42,800
22/12/2025 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
19/12/2025 47,500 0 (0%) 2 0.1 0 0 47,500 52,200 42,800
18/12/2025 47,500 0 (0%) 800 38.01 0 0 47,500 52,200 42,800
17/12/2025 47,500 -1.4 (-2.86%) 500 23.75 0 0 48,900 53,700 44,100
16/12/2025 48,900 1.8 (3.82%) 307 14.98 0 0 47,100 51,800 42,400
15/12/2025 47,100 0.1 (0.21%) 100 4.71 0 0 47,000 51,700 42,300
12/12/2025 47,000 -1 (-2.08%) 6,802 319.7 0 0 48,000 52,800 43,200
11/12/2025 48,000 1.8 (3.9%) 300 14.39 0 0 46,200 50,800 41,600
10/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
09/12/2025 46,200 -1.8 (-3.75%) 1,006 46.48 0 0 48,000 52,800 43,200
08/12/2025 48,000 1.7 (3.67%) 300 14.4 0 0 46,300 50,900 41,700

Dữ liệu lịch sử - BSC

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