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
03/04/2026 40,000 -0.1 (-0.25%) 0 0 0 0 40,100 46,100 34,100
02/04/2026 40,000 0.9 (2.3%) 606 24.29 0 0 39,100 44,900 33,300
01/04/2026 39,100 -1.8 (-4.4%) 100 3.91 0 0 40,900 47,000 34,800
31/03/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
30/03/2026 40,900 0 (0%) 101 4.13 0 0 40,900 47,000 34,800
27/03/2026 40,900 0.1 (0.25%) 101 4.13 0 0 40,800 46,900 34,700
26/03/2026 40,800 -0.1 (-0.24%) 400 16.32 0 0 40,900 47,000 34,800
25/03/2026 40,900 1.7 (4.34%) 100 4.09 0 0 39,200 45,000 33,400
24/03/2026 39,200 -0.5 (-1.26%) 1,003 39.32 0 0 39,700 45,600 33,800
23/03/2026 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
20/03/2026 39,700 -0.3 (-0.75%) 305 12.11 0 0 40,000 46,000 34,000
19/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/03/2026 40,000 0 (0%) 1,007 40.28 0 0 40,000 46,000 34,000
17/03/2026 40,000 0 (0%) 3,100 123.9 0 0 40,000 46,000 34,000
16/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/03/2026 40,000 0 (0%) 3,918 156.61 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.1 (0.25%) 2,500 100 0 0 39,900 45,800 34,000
11/03/2026 40,000 0.1 (0.25%) 13,400 534.86 0 0 39,900 45,800 34,000
10/03/2026 39,900 -1.6 (-3.86%) 600 23.95 0 0 41,500 47,700 35,300
09/03/2026 39,000 -1 (-2.5%) 1,800 74.7 0 0 40,000 46,000 34,000
06/03/2026 40,000 0.5 (1.27%) 1,000 40 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
04/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
03/03/2026 39,500 -0.4 (-1.%) 5,200 205.4 0 0 39,900 45,800 34,000
02/03/2026 39,900 0 (0%) 100 3.99 0 0 39,900 45,800 34,000
27/02/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
26/02/2026 39,900 -0.1 (-0.25%) 600 23.94 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0.6 (1.52%) 200 8 0 0 39,400 45,300 33,500
13/02/2026 39,900 0.8 (2.05%) 300 11.81 0 0 39,100 44,900 33,300
12/02/2026 39,000 -0.7 (-1.76%) 1,600 62.6 0 0 39,700 45,600 33,800
11/02/2026 39,700 -2.8 (-6.59%) 300 11.91 0 0 42,500 48,800 36,200
10/02/2026 42,500 3.1 (7.87%) 100 4.25 0 0 39,400 45,300 33,500
09/02/2026 39,500 -0.1 (-0.25%) 1,000 39.44 0 0 39,600 45,500 33,700
06/02/2026 39,600 0 (0%) 300 11.88 0 0 39,600 45,500 33,700
05/02/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
04/02/2026 39,400 -0.5 (-1.25%) 1,400 55.39 0 0 39,900 45,800 34,000
03/02/2026 39,600 0.5 (1.28%) 600 23.96 0 0 39,100 44,900 33,300
02/02/2026 39,100 -0.9 (-2.25%) 5,700 223.01 0 0 40,000 46,000 34,000
30/01/2026 40,000 -0.4 (-0.99%) 2,500 100 0 0 40,400 46,400 34,400
29/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
28/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
27/01/2026 40,400 -0.1 (-0.25%) 100 4.04 0 0 40,500 46,500 34,500
26/01/2026 40,500 0.5 (1.25%) 1,109 44.91 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 700 28 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/01/2026 40,000 -0.5 (-1.23%) 1,000 40 0 0 40,500 46,500 34,500
20/01/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
19/01/2026 40,500 0.4 (1.%) 500 20.25 0 0 40,100 46,100 34,100
16/01/2026 40,000 0.1 (0.25%) 2,000 80.2 0 0 39,900 45,800 34,000
15/01/2026 39,800 -0.1 (-0.25%) 1,400 55.92 0 0 39,900 45,800 34,000
14/01/2026 39,500 -0.5 (-1.25%) 1,110 44.3 0 0 40,000 46,000 34,000
13/01/2026 40,000 0.6 (1.52%) 2,000 80 0 0 39,400 45,300 33,500
12/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/01/2026 39,200 -0.3 (-0.76%) 4,700 185.04 0 0 39,500 45,400 33,600
08/01/2026 39,700 0.2 (0.51%) 6,000 237.04 0 0 39,500 45,400 33,600
07/01/2026 39,500 0 (0%) 1,000 39.5 0 0 39,500 45,400 33,600
06/01/2026 39,500 0.2 (0.51%) 2,100 82.95 0 0 39,300 45,100 33,500
05/01/2026 39,500 0.5 (1.28%) 2,000 78.6 0 0 39,000 44,800 33,200
31/12/2025 39,000 0.1 (0.26%) 4,900 191.09 0 0 38,900 44,700 33,100
30/12/2025 39,500 -0.1 (-0.25%) 1,100 42.75 0 0 39,600 45,500 33,700
29/12/2025 39,000 -1 (-2.5%) 2,600 102.95 0 0 40,000 46,000 34,000
26/12/2025 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
25/12/2025 41,000 2.5 (6.49%) 1,500 60.8 0 0 38,500 44,200 32,800
24/12/2025 41,100 -0.9 (-2.14%) 200 7.69 0 0 42,000 48,300 35,700
23/12/2025 42,000 0 (0%) 25 1.05 0 0 42,000 48,300 35,700
22/12/2025 42,000 1 (2.44%) 100 4.2 0 0 41,000 47,100 34,900
19/12/2025 41,200 0.2 (0.49%) 1,100 45.12 0 0 41,000 47,100 34,900
18/12/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
17/12/2025 41,000 -0.2 (-0.49%) 1,200 49.2 0 0 41,200 47,300 35,100
16/12/2025 41,200 0.2 (0.49%) 100 4.12 0 0 41,000 47,100 34,900
15/12/2025 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
12/12/2025 41,000 0.1 (0.24%) 1,900 77.9 0 0 40,900 47,000 34,800
11/12/2025 40,900 -1 (-2.39%) 109 4.47 0 0 41,900 48,100 35,700
10/12/2025 41,900 0 (0%) 1 0.04 0 0 41,900 48,100 35,700
09/12/2025 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
08/12/2025 41,900 0 (0%) 100 4.19 0 0 41,900 48,100 35,700
05/12/2025 42,000 0.8 (1.94%) 4,500 188.6 0 0 41,200 47,300 35,100
04/12/2025 41,200 -0.1 (-0.24%) 1,100 45.32 0 0 41,300 47,400 35,200
03/12/2025 41,000 0.3 (0.74%) 1,101 45.52 0 0 40,700 46,800 34,600
02/12/2025 40,700 0.2 (0.49%) 100 4.07 0 0 40,500 46,500 34,500
01/12/2025 40,500 -0.5 (-1.22%) 1,200 48.6 0 0 41,000 47,100 34,900
28/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
26/11/2025 41,000 -0.3 (-0.73%) 400 16.4 0 0 41,300 47,400 35,200
25/11/2025 41,300 0 (0%) 16 0.66 0 0 41,300 47,400 35,200
24/11/2025 41,200 -0.1 (-0.24%) 1,400 57.77 0 0 41,300 47,400 35,200
21/11/2025 41,300 0.3 (0.73%) 1,000 41.3 0 0 41,000 47,100 34,900
20/11/2025 41,300 0.6 (1.47%) 1,100 45.13 0 0 40,700 46,800 34,600
19/11/2025 40,700 0 (0%) 105 4.27 0 0 40,700 46,800 34,600
18/11/2025 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
17/11/2025 40,700 0 (0%) 47 1.91 0 0 40,700 46,800 34,600
14/11/2025 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
13/11/2025 40,800 0.3 (0.74%) 200 8.14 0 0 40,500 46,500 34,500
12/11/2025 40,500 -0.3 (-0.74%) 2,450 99.24 0 0 40,800 46,900 34,700
11/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
10/11/2025 40,800 0 (0%) 100 4.08 0 0 40,800 46,900 34,700
07/11/2025 40,800 0 (0%) 2 0.08 0 0 40,800 46,900 34,700
06/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
05/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
04/11/2025 40,500 -0.3 (-0.74%) 2,506 102.25 0 0 40,800 46,900 34,700
03/11/2025 40,800 -0.2 (-0.49%) 11,116 453.08 0 0 41,000 47,100 34,900
31/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/10/2025 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
29/10/2025 41,000 0 (0%) 6,700 274.69 0 0 41,000 47,100 34,900
28/10/2025 41,000 -0.8 (-1.91%) 6,600 270.4 0 0 41,800 48,000 35,600
27/10/2025 41,700 0.7 (1.71%) 1,100 45.94 0 0 41,000 47,100 34,900
24/10/2025 41,000 -0.7 (-1.68%) 2,500 102.38 0 0 41,700 47,900 35,500
23/10/2025 41,700 -0.3 (-0.71%) 200 8.34 0 0 42,000 48,300 35,700
22/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/10/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
20/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/10/2025 42,000 1 (2.44%) 300 12.59 0 0 41,000 47,100 34,900
16/10/2025 41,000 0 (0%) 15 0.62 0 0 41,000 47,100 34,900
15/10/2025 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
14/10/2025 41,000 0 (0%) 3,407 139.69 0 0 41,000 47,100 34,900
13/10/2025 41,000 0 (0%) 2,104 86.26 0 0 41,000 47,100 34,900
10/10/2025 41,000 -0.3 (-0.73%) 7,600 311.6 0 0 41,300 47,400 35,200
09/10/2025 41,300 0 (0%) 7 0.29 0 0 41,300 47,400 35,200
08/10/2025 41,300 0 (0%) 100 4.13 0 0 41,300 47,400 35,200
07/10/2025 41,000 -1.3 (-3.07%) 3,134 129.36 0 0 42,300 48,600 36,000
06/10/2025 42,400 1.8 (4.43%) 1,030 43.55 0 0 40,600 46,600 34,600
03/10/2025 40,600 0 (0%) 80 3.26 0 0 40,600 46,600 34,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh