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
29/04/2026 33,050 0.05 (0.15%) 400 13.22 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.9 (-2.65%) 12,600 408.31 0 0 33,900 36,250 31,550
24/04/2026 33,900 0.3 (0.89%) 300 10.17 0 0 33,600 35,950 31,250
23/04/2026 33,600 -0.4 (-1.18%) 1,400 47.04 0 0 34,000 36,350 31,650
22/04/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 36,350 31,650
21/04/2026 35,000 -0.45 (-1.27%) 2,900 101.42 0 0 35,450 37,900 33,000
20/04/2026 35,450 0.55 (1.58%) 1,000 35.32 0 0 34,900 37,300 32,500
17/04/2026 34,900 0.1 (0.29%) 1,200 41.93 0 0 34,800 37,200 32,400
16/04/2026 34,800 -0.15 (-0.43%) 1,300 45.26 0 0 34,950 37,350 32,550
15/04/2026 34,950 0 (0%) 3,400 118.83 0 0 34,950 37,350 32,550
14/04/2026 34,950 0 (0%) 7,000 244.83 0 0 34,950 37,350 32,550
13/04/2026 34,950 0.15 (0.43%) 1,900 66.19 0 0 34,800 37,200 32,400
10/04/2026 34,800 -0.2 (-0.57%) 3,800 132.51 0 0 35,000 37,450 32,550
09/04/2026 35,000 0.2 (0.57%) 2,400 84 0 0 34,800 37,200 32,400
08/04/2026 34,800 0.1 (0.29%) 1,200 41.7 0 0 34,700 37,100 32,300
07/04/2026 34,700 0.1 (0.29%) 5,100 176.53 0 0 34,600 37,000 32,200
06/04/2026 34,600 0 (0%) 7,200 250.54 0 0 34,600 37,000 32,200
03/04/2026 34,600 -0.4 (-1.14%) 8,300 288.45 0 0 35,000 37,450 32,550
02/04/2026 35,000 0 (0%) 14,300 500.26 0 0 35,000 37,450 32,550
01/04/2026 35,000 -0.65 (-1.82%) 6,200 218.52 0 0 35,650 38,100 33,200
31/03/2026 35,650 0.4 (1.13%) 3,100 108.83 0 0 35,250 37,700 32,800
30/03/2026 35,250 -0.05 (-0.14%) 12,200 427.03 0 0 35,300 37,750 32,850
27/03/2026 35,300 -0.7 (-1.94%) 3,000 105.52 0 0 36,000 38,500 33,500
26/03/2026 36,000 0 (0%) 2,600 92.2 0 0 36,000 38,500 33,500
25/03/2026 36,000 1 (2.86%) 5,400 189.74 0 0 35,000 37,450 32,550
24/03/2026 35,000 0.1 (0.29%) 2,800 98.15 0 0 34,900 37,300 32,500
23/03/2026 34,900 -0.85 (-2.38%) 10,400 363.27 0 0 35,750 38,250 33,250
20/03/2026 35,750 0.45 (1.27%) 6,600 235.58 0 0 35,300 37,750 32,850
19/03/2026 35,300 -0.4 (-1.12%) 4,900 172.19 0 0 35,700 38,150 33,250
18/03/2026 35,700 0.5 (1.42%) 100 3.57 0 0 35,200 37,650 32,750
17/03/2026 35,200 -0.6 (-1.68%) 5,000 176 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.1 (-0.28%) 200 7.18 0 0 35,900 38,400 33,400
13/03/2026 35,900 -0.05 (-0.14%) 5,600 198.91 0 0 35,950 38,450 33,450
12/03/2026 35,950 -0.2 (-0.55%) 7,800 275.44 0 0 36,150 38,650 33,650
11/03/2026 36,150 -0.35 (-0.96%) 600 21.78 0 0 36,500 39,050 33,950
10/03/2026 36,500 1.55 (4.43%) 300 10.95 0 0 34,950 37,350 32,550
09/03/2026 34,950 -0.3 (-0.85%) 3,900 136.51 0 0 35,250 37,700 32,800
06/03/2026 35,250 -0.85 (-2.35%) 100 3.53 0 0 36,100 38,600 33,600
05/03/2026 36,100 0.1 (0.28%) 2,000 72.1 0 0 36,000 38,500 33,500
04/03/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
03/03/2026 36,000 0 (0%) 200 7.2 0 0 36,000 38,500 33,500
02/03/2026 36,000 0 (0%) 1,600 57.6 0 0 36,000 38,500 33,500
27/02/2026 36,000 -0.2 (-0.55%) 900 32.48 0 0 36,200 38,700 33,700
26/02/2026 36,200 0.5 (1.4%) 200 7.24 0 0 35,700 38,150 33,250
25/02/2026 35,700 0 (0%) 0 0 0 0 35,700 38,150 33,250
24/02/2026 35,700 -0.2 (-0.56%) 800 28.66 0 0 35,900 38,400 33,400
23/02/2026 35,900 0.4 (1.13%) 1,900 69.05 0 0 35,500 37,950 33,050
13/02/2026 35,500 0 (0%) 0 0 0 0 35,500 37,950 33,050
12/02/2026 35,500 0.4 (1.14%) 200 7.06 0 0 35,100 37,550 32,650
11/02/2026 35,100 0 (0%) 600 21.06 0 0 35,100 37,550 32,650
10/02/2026 35,100 -0.5 (-1.4%) 3,600 126.7 0 0 35,600 38,050 33,150
09/02/2026 35,600 0.3 (0.85%) 900 32.04 0 0 35,300 37,750 32,850
06/02/2026 35,300 0.05 (0.14%) 4,200 148.26 0 0 35,250 37,700 32,800
05/02/2026 35,250 -0.95 (-2.62%) 1,800 63.5 0 0 36,200 38,700 33,700
04/02/2026 36,200 0.15 (0.42%) 100 3.62 0 0 36,050 38,550 33,550
03/02/2026 36,050 0 (0%) 5,500 196.61 0 0 36,050 38,550 33,550
02/02/2026 36,050 0.05 (0.14%) 100 3.61 0 0 36,000 38,500 33,500
30/01/2026 36,000 0 (0%) 400 14.4 0 0 36,000 38,500 33,500
29/01/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
28/01/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
27/01/2026 36,000 -0.45 (-1.23%) 1,600 57.95 0 0 36,450 39,000 33,900
26/01/2026 36,450 0 (0%) 100 3.65 0 0 36,450 39,000 33,900
23/01/2026 36,450 0.45 (1.25%) 900 32.6 0 0 36,000 38,500 33,500
22/01/2026 36,000 0 (0%) 1,000 36 0 0 36,000 38,500 33,500
21/01/2026 36,000 -0.5 (-1.37%) 1,200 43.2 0 0 36,500 39,050 33,950
20/01/2026 36,500 0.4 (1.11%) 1,500 54.5 0 0 36,100 38,600 33,600
19/01/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
16/01/2026 36,100 0.1 (0.28%) 2,300 83.75 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.5 (1.41%) 600 21.6 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.1 (0.28%) 200 7.11 0 0 35,400 37,850 32,950
13/01/2026 35,400 0 (0%) 0 0 0 0 35,400 37,850 32,950
12/01/2026 35,400 0 (0%) 200 7.08 0 0 35,400 37,850 32,950
09/01/2026 35,400 -0.55 (-1.53%) 1,800 64.07 0 0 35,950 38,450 33,450
08/01/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
07/01/2026 35,950 -0.05 (-0.14%) 1,900 67.11 0 0 36,000 38,500 33,500
06/01/2026 36,000 0 (0%) 1,000 35.68 0 0 36,000 38,500 33,500
05/01/2026 36,000 0.8 (2.27%) 500 18 0 0 35,200 37,650 32,750
31/12/2025 35,200 0 (0%) 12,600 444.72 0 0 35,200 37,650 32,750
30/12/2025 35,200 -0.2 (-0.56%) 10,100 355.66 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.3 (0.85%) 3,000 106.45 0 0 35,100 37,550 32,650
26/12/2025 35,100 -1.6 (-4.36%) 2,300 83.03 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.7 (1.94%) 1,100 40.37 0 0 36,000 38,500 33,500
24/12/2025 36,000 0 (0%) 900 32.4 0 0 36,000 38,500 33,500
23/12/2025 36,000 0 (0%) 3,000 108 0 0 36,000 38,500 33,500
22/12/2025 36,000 0 (0%) 2,000 72 0 0 36,000 38,500 33,500
19/12/2025 36,000 -0.9 (-2.44%) 300 10.96 0 0 36,900 39,450 34,350
18/12/2025 36,900 0.9 (2.5%) 400 14.76 0 0 36,000 38,500 33,500
17/12/2025 36,000 -1.9 (-5.01%) 3,900 140.4 0 0 37,900 40,550 35,250
16/12/2025 37,900 1.9 (5.28%) 300 11.27 0 0 36,000 38,500 33,500
15/12/2025 36,000 -0.9 (-2.44%) 3,800 139.04 0 0 36,900 39,450 34,350
12/12/2025 36,900 -0.1 (-0.27%) 1,600 59.04 0 0 37,000 39,550 34,450
11/12/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
10/12/2025 37,000 0 (0%) 1,000 37 0 0 37,000 39,550 34,450
09/12/2025 37,000 -0.4 (-1.07%) 2,000 74 0 0 37,400 40,000 34,800
08/12/2025 37,400 -0.5 (-1.32%) 200 7.49 0 0 37,900 40,550 35,250
05/12/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
04/12/2025 37,900 1.25 (3.41%) 3,700 139.78 0 0 36,650 39,200 34,100
03/12/2025 37,650 -0.35 (-0.92%) 300 11.37 0 0 38,000 40,650 35,350
02/12/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/12/2025 38,000 0.1 (0.26%) 700 26.58 0 0 37,900 40,550 35,250
28/11/2025 37,900 0.2 (0.53%) 100 3.79 0 0 37,700 40,300 35,100
27/11/2025 37,700 -0.05 (-0.13%) 2,000 75.4 0 0 37,750 40,350 35,150
26/11/2025 37,750 0 (0%) 200 7.59 0 0 37,750 40,350 35,150
25/11/2025 37,750 0 (0%) 200 7.55 0 0 37,750 40,350 35,150
24/11/2025 37,750 0 (0%) 2,000 75.5 0 0 37,750 40,350 35,150
21/11/2025 37,750 -0.05 (-0.13%) 500 18.98 0 0 37,800 40,400 35,200
20/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
19/11/2025 37,800 0 (0%) 100 3.78 0 0 37,800 40,400 35,200
18/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
17/11/2025 37,800 -0.3 (-0.79%) 3,700 141.33 0 0 38,100 40,750 35,450
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 40,750 35,450
13/11/2025 38,100 0.1 (0.26%) 3,100 117.9 0 0 38,000 40,650 35,350
12/11/2025 38,000 0.2 (0.53%) 2,200 83.62 0 0 37,800 40,400 35,200
11/11/2025 37,800 -0.2 (-0.53%) 1,300 49.2 0 0 38,000 40,650 35,350
10/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 40,650 35,350
07/11/2025 38,000 0.4 (1.06%) 4,200 159.08 0 0 37,600 40,200 35,000
06/11/2025 37,600 0.05 (0.13%) 100 3.76 0 0 37,550 40,150 34,950
05/11/2025 37,550 -0.05 (-0.13%) 600 22.78 0 0 37,600 40,200 35,000
04/11/2025 37,600 0 (0%) 200 7.52 0 0 37,600 40,200 35,000
03/11/2025 37,600 -0.4 (-1.05%) 600 22.6 0 0 38,000 40,650 35,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh