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 36,800 0 (0%) 3 0.09 0 0 36,800 42,300 31,300
31/03/2026 36,800 4.8 (15%) 662 24.18 0 0 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/03/2026 32,000 -5.6 (-14.89%) 100 3.2 0 0 37,600 43,200 32,000
26/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
23/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
20/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/03/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
18/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
17/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
13/03/2026 37,600 0 (0%) 3 0.1 0 0 37,600 43,200 32,000
12/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
11/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
09/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
06/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
05/03/2026 37,600 0 (0%) 1 0.03 0 0 37,600 43,200 32,000
04/03/2026 37,600 -6.6 (-14.93%) 432 16.24 0 0 44,200 50,800 37,600
03/03/2026 44,200 0 (0%) 21 0.79 0 0 44,200 50,800 37,600
02/03/2026 44,200 5.7 (14.81%) 206 9.04 0 0 38,500 44,200 32,800
27/02/2026 44,200 5.7 (14.81%) 601 23.13 0 0 38,500 44,200 32,800
26/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
25/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
24/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
11/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
06/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
05/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
04/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
03/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
02/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
30/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
29/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
28/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
27/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
26/01/2026 38,500 -0.4 (-1.03%) 100 3.85 0 0 38,900 44,700 33,100
23/01/2026 38,900 4.7 (13.74%) 106 4.11 0 0 34,200 39,300 29,100
22/01/2026 39,900 1 (2.57%) 900 30.79 0 0 38,900 44,700 33,100
21/01/2026 38,900 3.7 (10.51%) 100 3.89 0 0 35,200 40,400 30,000
20/01/2026 38,100 1.5 (4.1%) 2,200 77.41 0 0 36,600 42,000 31,200
19/01/2026 38,000 1.7 (4.68%) 601 21.98 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 508 18.44 0 0 36,300 41,700 30,900
13/01/2026 36,900 1 (2.79%) 510 18.46 0 0 35,900 41,200 30,600
12/01/2026 35,900 4.6 (14.7%) 100 3.59 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 4 0.14 0 0 31,300 35,900 26,700
08/01/2026 35,700 4.6 (14.79%) 18,310 572.26 0 0 31,100 35,700 26,500
07/01/2026 33,600 4.3 (14.68%) 4,744 147.47 0 0 29,300 33,600 25,000
06/01/2026 34,000 4.4 (14.86%) 135,200 3,963.17 0 0 29,600 34,000 25,200
05/01/2026 30,000 -1.2 (-3.85%) 10,100 298.68 0 0 31,200 35,800 26,600
31/12/2025 31,000 0 (0%) 300 9.35 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 15,500 480.47 0 0 31,000 35,600 26,400
29/12/2025 31,100 0.1 (0.32%) 400 12.4 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,200 1.2 (4%) 600 18.6 0 0 30,000 34,500 25,500
24/12/2025 30,100 0 (0%) 1,103 33.14 10,000 340 30,100 34,600 25,600
23/12/2025 30,100 -0.2 (-0.66%) 700 21.07 0 0 30,300 34,800 25,800
22/12/2025 31,000 1 (3.33%) 2,300 69.77 0 0 30,000 34,500 25,500
19/12/2025 30,000 0.1 (0.33%) 90,335 2,711.17 0 0 29,900 34,300 25,500
18/12/2025 31,700 -0.1 (-0.31%) 15,903 475.49 0 0 31,800 36,500 27,100
17/12/2025 31,800 0.4 (1.27%) 100 3.18 0 0 31,400 36,100 26,700
16/12/2025 31,400 0 (0%) 200 6.28 0 0 31,400 36,100 26,700
15/12/2025 31,400 0 (0%) 1 0.03 0 0 31,400 36,100 26,700
12/12/2025 30,100 -0.5 (-1.63%) 400 12.54 0 0 30,600 35,100 26,100
11/12/2025 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
10/12/2025 30,800 0.4 (1.32%) 4,000 122.59 0 0 30,400 34,900 25,900
09/12/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/12/2025 30,400 0 (0%) 7 0.22 0 0 30,400 34,900 25,900
05/12/2025 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
04/12/2025 30,400 0 (0%) 20 0.62 0 0 30,400 34,900 25,900
03/12/2025 30,400 -1.1 (-3.49%) 100 3.04 0 0 31,500 36,200 26,800
02/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
01/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
28/11/2025 31,500 -2.2 (-6.53%) 300 9.45 0 0 33,700 38,700 28,700
27/11/2025 34,000 2.9 (9.32%) 300 10.1 0 0 31,100 35,700 26,500
26/11/2025 31,100 0.9 (2.98%) 200 6.22 0 0 30,200 34,700 25,700
25/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
24/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
21/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
20/11/2025 30,000 -1.3 (-4.15%) 1,135 34.36 0 0 31,300 35,900 26,700
19/11/2025 31,300 0 (0%) 4,600 143.98 0 0 31,300 35,900 26,700
18/11/2025 31,300 0.2 (0.64%) 300 9.39 0 0 31,100 35,700 26,500
17/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
14/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
13/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
12/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
11/11/2025 31,100 -0.2 (-0.64%) 310 9.64 0 0 31,300 35,900 26,700
10/11/2025 31,300 0.2 (0.64%) 200 6.26 0 0 31,100 35,700 26,500
07/11/2025 31,100 -0.2 (-0.64%) 169 5.21 0 0 31,300 35,900 26,700
06/11/2025 31,300 0.2 (0.64%) 215 6.76 0 0 31,100 35,700 26,500
05/11/2025 31,000 -0.3 (-0.96%) 336 10.43 0 0 31,300 35,900 26,700
04/11/2025 31,300 0 (0%) 403 12.6 0 0 31,300 35,900 26,700
03/11/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
31/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
30/10/2025 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
28/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
27/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
22/10/2025 31,300 0 (0%) 6 0.2 0 0 31,300 35,900 26,700
21/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
17/10/2025 31,300 -5.3 (-14.48%) 100 3.13 0 0 36,600 42,000 31,200
16/10/2025 36,600 -6.4 (-14.88%) 405 14.82 0 0 43,000 49,400 36,600
15/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
10/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/10/2025 43,000 5.1 (13.46%) 100 4.3 0 0 37,900 43,500 32,300
07/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
06/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
03/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
02/10/2025 37,900 4.9 (14.85%) 100 3.79 0 0 33,000 37,900 28,100
01/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100

Dữ liệu lịch sử - BSC

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