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
01/04/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
31/03/2026 68,000 8.8 (14.86%) 600 39.87 0 0 59,200 68,000 50,400
30/03/2026 64,600 6 (10.24%) 2,600 153.96 0 0 58,600 67,300 49,900
27/03/2026 58,600 7.6 (14.9%) 500 29.3 0 0 51,000 58,600 43,400
26/03/2026 51,000 -8.7 (-14.57%) 200 10.2 0 0 59,700 68,600 50,800
25/03/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
24/03/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
23/03/2026 58,300 -0.7 (-1.19%) 11,200 668.92 0 0 59,000 67,800 50,200
20/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
18/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
17/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
16/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
13/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
12/03/2026 59,000 -1.9 (-3.12%) 300 17.7 0 0 60,900 70,000 51,800
11/03/2026 60,900 0 (0%) 0 0 0 0 60,900 70,000 51,800
10/03/2026 68,000 7.4 (12.21%) 600 36.55 0 0 60,600 69,600 51,600
09/03/2026 59,000 -1.5 (-2.48%) 2,900 175.65 0 0 60,500 69,500 51,500
06/03/2026 60,500 -1.4 (-2.26%) 300 18.15 0 0 61,900 71,100 52,700
05/03/2026 69,000 -0.7 (-1.%) 600 37.15 0 0 69,700 80,100 59,300
04/03/2026 69,700 -12.3 (-15%) 500 34.85 0 0 82,000 94,300 69,700
03/03/2026 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
02/03/2026 82,000 0 (0%) 3 0.25 0 0 82,000 94,300 69,700
27/02/2026 82,000 9 (12.33%) 108 8.78 0 0 73,000 83,900 62,100
26/02/2026 73,000 0 (0%) 6 0.44 0 0 73,000 83,900 62,100
25/02/2026 73,000 0 (0%) 2 0.15 0 0 73,000 83,900 62,100
24/02/2026 73,000 0 (0%) 1 0.07 0 0 73,000 83,900 62,100
23/02/2026 73,000 0 (0%) 101 7.37 0 0 73,000 83,900 62,100
13/02/2026 73,000 0 (0%) 6 0.43 0 0 73,000 83,900 62,100
12/02/2026 73,000 5.8 (8.63%) 100 7.3 0 0 67,200 77,200 57,200
11/02/2026 67,200 8.7 (14.87%) 100 6.72 0 0 58,500 67,200 49,800
10/02/2026 58,500 -1.8 (-2.99%) 100 5.85 0 0 60,300 69,300 51,300
09/02/2026 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
06/02/2026 60,300 0.1 (0.17%) 400 24.12 0 0 60,200 69,200 51,200
05/02/2026 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
04/02/2026 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
03/02/2026 60,200 -1.3 (-2.11%) 100 6.02 0 0 61,500 70,700 52,300
02/02/2026 58,000 -5.5 (-8.66%) 6,100 375.36 0 0 63,500 73,000 54,000
30/01/2026 68,400 5.5 (8.74%) 1,003 63.71 0 0 62,900 72,300 53,500
29/01/2026 62,900 -11.1 (-15%) 200 12.58 0 0 74,000 85,100 62,900
28/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
27/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
26/01/2026 74,000 0 (0%) 3 0.26 0 0 74,000 85,100 62,900
23/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
22/01/2026 74,000 6.8 (10.12%) 115 8.41 0 0 67,200 77,200 57,200
21/01/2026 67,200 8.7 (14.87%) 112 7.42 0 0 58,500 67,200 49,800
20/01/2026 58,500 -4.4 (-7.%) 300 17.55 0 0 62,900 72,300 53,500
19/01/2026 62,900 -11.1 (-15%) 200 12.58 0 0 74,000 85,100 62,900
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
14/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
13/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
12/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
09/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
08/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
07/01/2026 74,000 0 (0%) 17 1.19 0 0 74,000 85,100 62,900
06/01/2026 74,000 5 (7.25%) 100 7.4 0 0 69,000 79,300 58,700
05/01/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
31/12/2025 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
30/12/2025 69,000 1.5 (2.22%) 100 6.9 0 0 67,500 77,600 57,400
29/12/2025 67,500 0 (0%) 16 0.94 0 0 67,500 77,600 57,400
26/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
25/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
24/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
23/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
22/12/2025 67,500 3 (4.65%) 100 6.75 0 0 64,500 74,100 54,900
19/12/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
18/12/2025 64,500 5.5 (9.32%) 100 6.45 0 0 59,000 67,800 50,200
17/12/2025 59,000 -5 (-7.81%) 200 11.8 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 3.9 (6.49%) 100 6.4 0 0 60,100 69,100 51,100
12/12/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
11/12/2025 60,100 -4.9 (-7.54%) 600 36.06 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 5 (8.33%) 100 6.5 0 0 60,000 69,000 51,000
05/12/2025 60,000 0 (0%) 200 12 0 0 60,000 69,000 51,000
04/12/2025 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
03/12/2025 60,000 0.1 (0.17%) 5,000 300 0 0 59,900 68,800 51,000
02/12/2025 59,000 1 (1.72%) 8,400 502.8 0 0 58,000 66,700 49,300
01/12/2025 58,000 -2.1 (-3.49%) 200 11.6 0 0 60,100 69,100 51,100
28/11/2025 60,000 1.8 (3.09%) 1,104 66.34 0 0 58,200 66,900 49,500
27/11/2025 58,200 0 (0%) 312 18.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 -1.6 (-2.68%) 200 11.64 0 0 59,800 68,700 50,900
25/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
24/11/2025 58,200 2.2 (3.93%) 400 23.91 0 0 56,000 64,400 47,600
21/11/2025 56,000 -4.4 (-7.28%) 103 5.77 0 0 60,400 69,400 51,400
20/11/2025 58,300 -2.4 (-3.95%) 1,600 96.59 0 0 60,700 69,800 51,600
19/11/2025 56,000 -1.4 (-2.44%) 7,301 442.88 0 0 57,400 66,000 48,800
18/11/2025 57,400 -0.6 (-1.03%) 500 28.7 0 0 58,000 66,700 49,300
17/11/2025 58,000 -4.3 (-6.9%) 100 5.8 0 0 62,300 71,600 53,000
14/11/2025 58,000 -5.5 (-8.66%) 1,400 87.24 0 0 63,500 73,000 54,000
13/11/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/11/2025 63,500 5.5 (9.48%) 105 6.6 0 0 58,000 66,700 49,300
11/11/2025 58,000 0 (0%) 9 0.58 0 0 58,000 66,700 49,300
10/11/2025 58,000 -6.6 (-10.22%) 2,105 122.09 0 0 64,600 74,200 55,000
07/11/2025 64,600 0 (0%) 0 0 0 0 64,600 74,200 55,000
06/11/2025 65,000 4 (6.56%) 700 45.25 0 0 61,000 70,100 51,900
05/11/2025 61,000 0 (0%) 5 0.32 0 0 61,000 70,100 51,900
04/11/2025 61,000 0 (0%) 2 0.11 0 0 61,000 70,100 51,900
03/11/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
31/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
30/10/2025 61,000 -4.5 (-6.87%) 6,004 366.25 0 0 65,500 75,300 55,700
29/10/2025 65,400 0 (0%) 3,800 248.83 0 0 65,400 75,200 55,600
28/10/2025 65,500 8.5 (14.91%) 1,400 91.49 0 0 57,000 65,500 48,500
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/10/2025 57,000 0 (0%) 5 0.25 0 0 57,000 65,500 48,500
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
22/10/2025 57,000 -4.9 (-7.92%) 100 5.7 0 0 61,900 71,100 52,700
21/10/2025 61,900 8 (14.84%) 20,105 1,244.39 0 0 53,900 61,900 45,900
20/10/2025 51,500 -8.6 (-14.31%) 400 21.57 0 0 60,100 69,100 51,100
17/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
16/10/2025 60,100 0 (0%) 2 0.14 0 0 60,100 69,100 51,100
15/10/2025 60,100 0 (0%) 3 0.17 0 0 60,100 69,100 51,100
14/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
13/10/2025 60,100 7.8 (14.91%) 200 12.02 0 0 52,300 60,100 44,500
10/10/2025 60,600 7.2 (13.48%) 10,422 545.05 0 0 53,400 61,400 45,400
09/10/2025 53,400 6.9 (14.84%) 2,200 117.48 0 0 46,500 53,400 39,600
08/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
07/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
06/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
03/10/2025 46,500 -6 (-11.43%) 300 13.95 0 0 52,500 60,300 44,700
02/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
01/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700

Dữ liệu lịch sử - BSC

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