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
08/05/2026 35,600 -2.65 (-6.93%) 400 15.12 0 0 38,250 40,900 35,600
07/05/2026 38,250 2.35 (6.55%) 2,300 77.79 0 0 35,900 38,400 33,400
06/05/2026 35,900 -2.65 (-6.87%) 1,000 36.3 0 0 38,550 41,200 35,900
05/05/2026 38,550 2.45 (6.79%) 100 3.86 0 0 36,100 38,600 33,600
04/05/2026 36,100 0 (0%) 1,000 36.1 0 0 36,100 38,600 33,600
29/04/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
28/04/2026 36,100 2.35 (6.96%) 2,300 73.32 0 0 33,750 36,100 31,400
24/04/2026 33,750 0 (0%) 100 3.38 0 0 33,750 36,100 31,400
23/04/2026 33,750 0 (0%) 200 6.75 0 0 33,750 36,100 31,400
22/04/2026 33,750 -2.4 (-6.64%) 100 3.38 0 0 36,150 38,650 33,650
21/04/2026 36,150 -2 (-5.24%) 1,800 72.98 0 0 38,150 40,800 35,500
20/04/2026 38,150 2.45 (6.86%) 3,200 119.63 0 0 35,700 38,150 33,250
17/04/2026 35,700 2.3 (6.89%) 300 10.71 0 0 33,400 35,700 31,100
16/04/2026 33,400 2.15 (6.88%) 300 9.61 0 0 31,250 33,400 29,100
15/04/2026 31,250 2 (6.84%) 1,100 34.38 0 0 29,250 31,250 27,250
14/04/2026 29,250 -1.4 (-4.57%) 1,000 31.28 0 0 30,650 32,750 28,550
13/04/2026 30,650 0.1 (0.33%) 300 9.4 0 0 30,550 32,650 28,450
10/04/2026 30,550 0 (0%) 800 24.23 0 0 30,550 32,650 28,450
09/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
07/04/2026 30,550 0.2 (0.66%) 500 16.04 0 0 30,350 32,450 28,250
06/04/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
03/04/2026 30,350 0 (0%) 100 3.04 0 0 30,350 32,450 28,250
02/04/2026 30,350 -2.15 (-6.62%) 100 3.04 0 0 32,500 34,750 30,250
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/03/2026 32,500 -2.4 (-6.88%) 100 3.25 0 0 34,900 37,300 32,500
30/03/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
27/03/2026 34,900 -2.6 (-6.93%) 500 17.45 0 0 37,500 40,100 34,900
26/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
24/03/2026 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
23/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/03/2026 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900
18/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
17/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
16/03/2026 37,500 0.5 (1.35%) 1,400 51.93 0 0 37,000 39,550 34,450
13/03/2026 37,000 0 (0%) 100 3.7 0 0 37,000 39,550 34,450
12/03/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
11/03/2026 37,000 0 (0%) 200 7.4 0 0 37,000 39,550 34,450
10/03/2026 37,000 0.25 (0.68%) 400 14.8 0 0 36,750 39,300 34,200
09/03/2026 36,750 -0.05 (-0.14%) 100 3.68 0 0 36,800 39,350 34,250
06/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
05/03/2026 36,800 0 (0%) 100 3.68 0 0 36,800 39,350 34,250
04/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
03/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
02/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
27/02/2026 36,800 0 (0%) 100 3.68 0 0 36,800 39,350 34,250
26/02/2026 36,800 -2.7 (-6.84%) 500 18.4 0 0 39,500 42,250 36,750
25/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
24/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
23/02/2026 39,500 0 (0%) 100 3.95 0 0 39,500 42,250 36,750
13/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
12/02/2026 39,500 0 (0%) 700 26.87 0 0 39,500 42,250 36,750
11/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
10/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
09/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
06/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
05/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
04/02/2026 39,500 -0.9 (-2.23%) 100 3.95 0 0 40,400 43,200 37,600
03/02/2026 40,400 0 (0%) 0 0 0 0 40,400 43,200 37,600
02/02/2026 40,400 2.6 (6.88%) 200 8.08 0 0 37,800 40,400 35,200
30/01/2026 37,800 -0.05 (-0.13%) 300 11.34 0 0 37,850 40,450 35,250
29/01/2026 37,850 -2.8 (-6.89%) 100 3.79 0 0 40,650 43,450 37,850
28/01/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
27/01/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/01/2026 40,650 2.65 (6.97%) 200 7.72 0 0 38,000 40,650 35,350
23/01/2026 38,000 -2.05 (-5.12%) 200 7.6 0 0 40,050 42,850 37,250
22/01/2026 40,050 -3 (-6.97%) 3,700 154.75 0 0 43,050 46,050 40,050
21/01/2026 43,050 -0.25 (-0.58%) 3,000 129.15 0 0 43,300 46,300 40,300
20/01/2026 43,300 2 (4.84%) 400 16.45 0 0 41,300 44,150 38,450
19/01/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
16/01/2026 41,300 -3.1 (-6.98%) 2,400 99.12 0 0 44,400 47,500 41,300
15/01/2026 44,400 0 (0%) 0 0 0 0 44,400 47,500 41,300
14/01/2026 44,400 -0.05 (-0.11%) 200 8.84 0 0 44,450 47,550 41,350
13/01/2026 44,450 0 (0%) 0 0 0 0 44,450 47,550 41,350
12/01/2026 44,450 2.85 (6.85%) 400 17.79 0 0 41,600 44,500 38,700
09/01/2026 41,600 0.05 (0.12%) 800 33.17 0 0 41,550 44,450 38,650
08/01/2026 41,550 2.65 (6.81%) 2,600 106.27 0 0 38,900 41,600 36,200
07/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
06/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
05/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
31/12/2025 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
30/12/2025 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
29/12/2025 38,900 1.7 (4.57%) 200 7.59 0 0 37,200 39,800 34,600
26/12/2025 37,200 2.25 (6.44%) 200 6.99 0 0 34,950 37,350 32,550
25/12/2025 34,950 -2.6 (-6.92%) 1,200 41.94 0 0 37,550 40,150 34,950
24/12/2025 37,550 2.1 (5.92%) 200 7.06 0 0 35,450 37,900 33,000
23/12/2025 35,450 2.25 (6.78%) 100 3.55 0 0 33,200 35,500 30,900
22/12/2025 33,200 -2.35 (-6.61%) 200 6.64 0 0 35,550 38,000 33,100
19/12/2025 35,550 2 (5.96%) 200 6.76 0 0 33,550 35,850 31,250
18/12/2025 33,550 0 (0%) 0 0 0 0 33,550 35,850 31,250
17/12/2025 33,550 2.15 (6.85%) 1,000 33.31 0 0 31,400 33,550 29,250
16/12/2025 31,400 -2.3 (-6.82%) 400 12.56 0 0 33,700 36,050 31,350
15/12/2025 33,700 2.15 (6.81%) 200 6.74 0 0 31,550 33,750 29,350
12/12/2025 31,550 -2.35 (-6.93%) 100 3.16 0 0 33,900 36,250 31,550
11/12/2025 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
10/12/2025 33,900 2.2 (6.94%) 100 3.39 0 0 31,700 33,900 29,500
09/12/2025 31,700 -0.95 (-2.91%) 300 9.61 0 0 32,650 34,900 30,400
08/12/2025 32,650 -2.25 (-6.45%) 100 3.27 0 0 34,900 37,300 32,500
05/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
04/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
03/12/2025 34,900 0 (0%) 200 6.74 0 0 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
01/12/2025 34,900 0 (0%) 100 3.49 0 0 34,900 37,300 32,500
28/11/2025 34,900 2.05 (6.24%) 200 6.58 0 0 32,850 35,100 30,600
27/11/2025 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
26/11/2025 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
25/11/2025 32,850 0.05 (0.15%) 300 9.46 0 0 32,800 35,050 30,550
24/11/2025 32,800 -1.8 (-5.2%) 100 3.28 0 0 34,600 37,000 32,200
21/11/2025 34,600 -2.6 (-6.99%) 900 31.22 0 0 37,200 39,800 34,600
20/11/2025 37,200 2.3 (6.59%) 100 3.72 0 0 34,900 37,300 32,500
19/11/2025 34,900 2.2 (6.73%) 100 3.49 0 0 32,700 34,950 30,450
18/11/2025 32,700 -2.3 (-6.57%) 1,100 35.97 0 0 35,000 37,450 32,550
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
14/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
13/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
12/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
11/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
10/11/2025 35,000 0 (0%) 0 0 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
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh