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
06/04/2026 34,400 -0.1 (-0.29%) 2,400 82.78 0 0 34,500 36,900 32,100
03/04/2026 34,500 0 (0%) 800 27.55 0 0 34,500 36,900 32,100
02/04/2026 34,500 0 (0%) 8,100 277.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 0.2 (0.58%) 5,200 178.91 0 0 34,300 36,700 31,900
31/03/2026 34,300 -0.15 (-0.44%) 5,100 175.33 0 0 34,450 36,850 32,050
30/03/2026 34,450 0.1 (0.29%) 1,200 41.21 0 0 34,350 36,750 31,950
27/03/2026 34,350 0 (0%) 800 27.46 0 0 34,350 36,750 31,950
26/03/2026 34,350 0.25 (0.73%) 3,700 126.42 0 0 34,100 36,450 31,750
25/03/2026 34,100 -0.35 (-1.02%) 1,700 57.94 0 0 34,450 36,850 32,050
24/03/2026 34,450 0.05 (0.15%) 10,700 362.99 0 0 34,400 36,800 32,000
23/03/2026 34,400 -0.1 (-0.29%) 6,000 204.23 0 0 34,500 36,900 32,100
20/03/2026 34,500 0.1 (0.29%) 1,400 48.33 0 0 34,400 36,800 32,000
19/03/2026 34,400 -0.1 (-0.29%) 4,000 136.61 0 0 34,500 36,900 32,100
18/03/2026 34,500 0.1 (0.29%) 9,700 333.44 0 0 34,400 36,800 32,000
17/03/2026 34,400 -0.05 (-0.15%) 17,400 597.68 0 0 34,450 36,850 32,050
16/03/2026 34,450 0.05 (0.15%) 8,100 278.28 0 0 34,400 36,800 32,000
13/03/2026 34,400 -0.05 (-0.15%) 2,700 92.97 0 0 34,450 36,850 32,050
12/03/2026 34,450 0 (0%) 3,600 123.91 0 0 34,450 36,850 32,050
11/03/2026 34,450 0 (0%) 1,100 37.43 0 0 34,450 36,850 32,050
10/03/2026 34,450 0.1 (0.29%) 3,700 126.68 0 0 34,350 36,750 31,950
09/03/2026 34,350 -0.35 (-1.01%) 10,000 339.05 0 0 34,700 37,100 32,300
06/03/2026 34,700 -0.1 (-0.29%) 400 13.91 0 0 34,800 37,200 32,400
05/03/2026 34,800 0.7 (2.05%) 33,100 1,127.83 0 0 34,100 36,450 31,750
04/03/2026 34,100 -0.35 (-1.02%) 9,500 324.72 0 0 34,450 36,850 32,050
03/03/2026 34,450 -0.1 (-0.29%) 1,600 55.11 0 0 34,550 36,950 32,150
02/03/2026 34,550 0.05 (0.14%) 4,200 144.51 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.1 (-0.29%) 8,200 281.13 0 0 34,600 37,000 32,200
26/02/2026 34,600 0.2 (0.58%) 16,200 559.17 0 0 34,400 36,800 32,000
25/02/2026 35,400 0 (0%) 5,800 205.54 0 0 35,400 37,850 32,950
24/02/2026 35,400 0 (0%) 4,300 150.91 0 0 35,400 37,850 32,950
23/02/2026 35,400 0.05 (0.14%) 8,300 293.81 0 0 35,350 37,800 32,900
13/02/2026 35,350 0.4 (1.14%) 11,100 389.54 0 0 34,950 37,350 32,550
12/02/2026 34,950 0.1 (0.29%) 2,400 83.84 0 0 34,850 37,250 32,450
11/02/2026 34,850 0.05 (0.14%) 2,600 90.08 0 0 34,800 37,200 32,400
10/02/2026 34,800 0.05 (0.14%) 1,200 41.63 0 0 34,750 37,150 32,350
09/02/2026 34,750 -0.05 (-0.14%) 2,700 93.96 0 0 34,800 37,200 32,400
06/02/2026 34,800 0.1 (0.29%) 4,800 166.89 0 0 34,700 37,100 32,300
05/02/2026 34,700 0 (0%) 3,100 107.58 0 0 34,700 37,100 32,300
04/02/2026 34,700 0.1 (0.29%) 3,800 131.66 0 0 34,600 37,000 32,200
03/02/2026 34,600 -0.05 (-0.14%) 7,100 245.04 0 0 34,650 37,050 32,250
02/02/2026 34,650 0.1 (0.29%) 7,500 258.53 0 0 34,550 36,950 32,150
30/01/2026 34,550 -0.05 (-0.14%) 2,700 93.39 0 0 34,600 37,000 32,200
29/01/2026 34,600 -0.05 (-0.14%) 5,500 190.31 0 0 34,650 37,050 32,250
28/01/2026 34,650 0.15 (0.43%) 4,900 169.09 0 0 34,500 36,900 32,100
27/01/2026 34,500 0.1 (0.29%) 1,200 41.35 0 0 34,400 36,800 32,000
26/01/2026 34,400 0 (0%) 1,800 62.06 0 0 34,400 36,800 32,000
23/01/2026 34,400 -0.1 (-0.29%) 3,400 116.97 0 0 34,500 36,900 32,100
22/01/2026 34,500 0.5 (1.47%) 2,500 85.77 0 0 34,000 36,350 31,650
21/01/2026 34,000 -0.1 (-0.29%) 17,400 593.14 0 0 34,100 36,450 31,750
20/01/2026 34,100 -0.4 (-1.16%) 30,300 1,034.43 0 0 34,500 36,900 32,100
19/01/2026 34,500 0.3 (0.88%) 14,200 487.12 0 0 34,200 36,550 31,850
16/01/2026 34,200 -0.2 (-0.58%) 13,700 469.44 0 0 34,400 36,800 32,000
15/01/2026 34,400 -0.1 (-0.29%) 2,900 99.97 0 0 34,500 36,900 32,100
14/01/2026 34,500 0 (0%) 5,900 203.81 0 0 34,500 36,900 32,100
13/01/2026 34,500 0 (0%) 1,200 41.4 0 0 34,500 36,900 32,100
12/01/2026 34,500 -0.05 (-0.14%) 2,000 69.1 0 0 34,550 36,950 32,150
09/01/2026 34,550 0.05 (0.14%) 700 24.2 0 0 34,500 36,900 32,100
08/01/2026 34,500 0 (0%) 1,100 37.95 0 0 34,500 36,900 32,100
07/01/2026 34,500 0 (0%) 3,800 130.98 0 0 34,500 36,900 32,100
06/01/2026 34,500 0 (0%) 15,700 536.88 0 0 34,500 36,900 32,100
05/01/2026 34,500 0.45 (1.32%) 5,100 175.01 0 0 34,050 36,400 31,700
31/12/2025 34,050 -0.45 (-1.3%) 100 3.41 0 0 34,500 36,900 32,100
30/12/2025 34,500 0.5 (1.47%) 2,400 82.25 0 0 34,000 36,350 31,650
29/12/2025 34,000 0 (0%) 5,400 183.6 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 6,200 211.17 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.5 (-1.45%) 3,700 124.69 0 0 34,500 36,900 32,100
24/12/2025 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
23/12/2025 34,500 0 (0%) 1,200 41.49 0 0 34,500 36,900 32,100
22/12/2025 34,500 0 (0%) 3,800 130.97 0 0 34,500 36,900 32,100
19/12/2025 34,500 0 (0%) 3,100 106.71 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 4,600 158.59 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 6,300 217.04 0 0 34,500 36,900 32,100
16/12/2025 34,500 -0.1 (-0.29%) 3,300 113.71 0 0 34,600 37,000 32,200
15/12/2025 34,600 -0.1 (-0.29%) 4,800 166.04 0 0 34,700 37,100 32,300
12/12/2025 34,700 -0.1 (-0.29%) 15,000 520 0 0 34,800 37,200 32,400
11/12/2025 34,800 0.15 (0.43%) 3,300 114.54 0 0 34,650 37,050 32,250
10/12/2025 34,650 -0.05 (-0.14%) 18,400 637.58 0 0 34,700 37,100 32,300
09/12/2025 34,700 -0.1 (-0.29%) 18,100 627.99 0 0 34,800 37,200 32,400
08/12/2025 34,800 -0.1 (-0.29%) 5,700 198.46 0 0 34,900 37,300 32,500
05/12/2025 34,900 0.05 (0.14%) 10,400 362.77 0 0 34,850 37,250 32,450
04/12/2025 34,850 0.1 (0.29%) 3,600 125.01 0 0 34,750 37,150 32,350
03/12/2025 34,750 -0.05 (-0.14%) 7,000 243.27 0 0 34,800 37,200 32,400
02/12/2025 34,800 -0.15 (-0.43%) 6,800 236.14 0 0 34,950 37,350 32,550
01/12/2025 34,950 0.05 (0.14%) 4,400 153.74 0 0 34,900 37,300 32,500
28/11/2025 34,900 0.9 (2.65%) 200 6.93 0 0 34,000 36,350 31,650
27/11/2025 34,000 0 (0%) 2,000 68.63 0 0 34,000 36,350 31,650
26/11/2025 34,000 -0.95 (-2.72%) 2,200 76.17 0 0 34,950 37,350 32,550
25/11/2025 34,950 0.05 (0.14%) 900 31.45 0 0 34,900 37,300 32,500
24/11/2025 34,900 0.1 (0.29%) 5,600 194.91 0 0 34,800 37,200 32,400
21/11/2025 34,800 -0.2 (-0.57%) 200 6.96 0 0 35,000 37,450 32,550
20/11/2025 35,000 0 (0%) 4,300 150.5 0 0 35,000 37,450 32,550
19/11/2025 35,000 0 (0%) 1,800 63 0 0 35,000 37,450 32,550
18/11/2025 35,000 0 (0%) 200 7.01 0 0 35,000 37,450 32,550
17/11/2025 35,000 0 (0%) 2,000 70 0 0 35,000 37,450 32,550
14/11/2025 35,000 0 (0%) 1,700 59.43 0 0 35,000 37,450 32,550
13/11/2025 35,000 0 (0%) 1,400 48.39 0 0 35,000 37,450 32,550
12/11/2025 35,000 0.4 (1.16%) 3,300 115.73 0 0 34,600 37,000 32,200
11/11/2025 34,600 -0.2 (-0.57%) 18,400 636.73 0 0 34,800 37,200 32,400
10/11/2025 34,800 -0.1 (-0.29%) 7,100 247.33 0 0 34,900 37,300 32,500
07/11/2025 34,900 -0.1 (-0.29%) 500 17.48 0 0 35,000 37,450 32,550
06/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 37,450 32,550
05/11/2025 35,000 0 (0%) 800 28.03 0 0 35,000 37,450 32,550
04/11/2025 35,000 -0.05 (-0.14%) 4,900 170.29 0 0 35,050 37,500 32,600
03/11/2025 35,050 0.05 (0.14%) 1,900 66.61 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.1 (-0.28%) 6,600 231.52 0 0 35,100 37,550 32,650
30/10/2025 35,100 0.2 (0.57%) 5,800 203.03 0 0 34,900 37,300 32,500
29/10/2025 34,900 -0.2 (-0.57%) 6,700 234.89 0 0 35,100 37,550 32,650
28/10/2025 35,100 -0.1 (-0.28%) 14,500 508.43 0 0 35,200 37,650 32,750
27/10/2025 35,200 0.2 (0.57%) 11,000 385.35 0 0 35,000 37,450 32,550
24/10/2025 35,000 0 (0%) 12,800 447.62 0 0 35,000 37,450 32,550
23/10/2025 35,000 -0.3 (-0.85%) 2,000 70.36 0 0 35,300 37,750 32,850
22/10/2025 35,300 0.3 (0.86%) 14,300 500.82 0 0 35,000 37,450 32,550
21/10/2025 35,000 -0.1 (-0.28%) 2,500 87.56 0 0 35,100 37,550 32,650
20/10/2025 35,100 0 (0%) 3,300 115.64 0 0 35,100 37,550 32,650
17/10/2025 35,100 -0.15 (-0.43%) 2,500 88.01 0 0 35,250 37,700 32,800
16/10/2025 35,250 -0.1 (-0.28%) 4,100 144.27 0 0 35,350 37,800 32,900
15/10/2025 35,350 0 (0%) 1,600 56.25 0 0 35,350 37,800 32,900
14/10/2025 35,350 0.55 (1.58%) 8,200 285.04 0 0 34,800 37,200 32,400
13/10/2025 34,800 -0.6 (-1.69%) 9,900 350.01 0 0 35,400 37,850 32,950
10/10/2025 35,400 0.1 (0.28%) 2,500 88.48 0 0 35,300 37,750 32,850
09/10/2025 35,300 0 (0%) 4,200 148.36 0 0 35,300 37,750 32,850
08/10/2025 35,300 0.3 (0.86%) 2,100 73.67 0 0 35,000 37,450 32,550
07/10/2025 35,000 0.1 (0.29%) 10,700 374.5 0 0 34,900 37,300 32,500
06/10/2025 34,900 -0.1 (-0.29%) 23,700 828.8 0 0 35,000 37,450 32,550

Dữ liệu lịch sử - BSC

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