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
17/06/2026 23,300 -3.6 (-13.38%) 2,000 48.05 0 0 26,900 30,900 22,900
16/06/2026 26,100 -4.5 (-14.71%) 600 16.13 0 0 30,600 35,100 26,100
15/06/2026 30,900 1.6 (5.46%) 400 12.23 0 0 29,300 33,600 25,000
12/06/2026 29,500 -4.5 (-13.24%) 300 8.8 0 0 34,000 39,100 28,900
11/06/2026 34,000 -5.9 (-14.79%) 100 3.4 0 0 39,900 45,800 34,000
10/06/2026 39,900 -7 (-14.93%) 101 4.03 0 0 46,900 53,900 39,900
09/06/2026 46,900 5.8 (14.11%) 101 4.73 1,400,000 59,500 41,100 47,200 35,000
08/06/2026 31,700 -4.9 (-13.39%) 1,204 49.41 0 0 36,600 42,000 31,200
05/06/2026 31,000 -1.4 (-4.32%) 3,400 124.32 1,400,000 38,640 32,400 37,200 27,600
04/06/2026 32,300 -5.7 (-15%) 1,400 45.34 0 0 38,000 43,700 32,300
03/06/2026 38,000 -6.3 (-14.22%) 1,009 38.34 1,400,000 71,260 44,300 50,900 37,700
02/06/2026 35,000 -5.3 (-13.15%) 6,006 266.21 0 0 40,300 46,300 34,300
01/06/2026 35,400 -0.3 (-0.84%) 3,500 140.88 1,400,000 42,700 35,700 41,000 30,400
29/05/2026 35,900 -5.8 (-13.91%) 529 18.87 0 0 41,700 47,900 35,500
28/05/2026 41,700 -7.3 (-14.9%) 104 4.34 1,399,900 78,814.37 49,000 56,300 41,700
27/05/2026 36,500 -6.4 (-14.92%) 5,105 250.33 0 0 42,900 49,300 36,500
26/05/2026 33,900 -5.9 (-14.82%) 2,603 111.67 0 0 39,800 45,700 33,900
25/05/2026 39,800 5.1 (14.7%) 102 4.05 0 0 34,700 39,900 29,500
22/05/2026 34,700 0 (0%) 17 0.5 0 0 34,700 39,900 29,500
21/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
20/05/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
19/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
18/05/2026 34,700 3.7 (11.94%) 102 3.53 0 0 31,000 35,600 26,400
15/05/2026 31,000 0 (0%) 14 0.37 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 36,200 26,800
13/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/05/2026 31,500 -5.5 (-14.86%) 202 6.37 0 0 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 3 0.09 0 0 37,000 42,500 31,500
04/05/2026 37,000 0 (0%) 4 0.13 0 0 37,000 42,500 31,500
29/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/04/2026 37,000 0 (0%) 0 0 57,200 2,419.56 37,000 42,500 31,500
24/04/2026 37,000 0 (0%) 0 0 1,910,000 75,445 37,000 42,500 31,500
23/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
21/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/04/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
17/04/2026 37,500 3.9 (11.61%) 302 11.17 0 0 33,600 38,600 28,600
16/04/2026 34,500 4.3 (14.24%) 1,601 53.85 0 0 30,200 34,700 25,700
15/04/2026 30,200 3.2 (11.85%) 100 3.02 3,300,000 76,560 27,000 31,000 23,000
14/04/2026 26,100 -4 (-13.29%) 1,000 26.99 2,000,000 59,600 30,100 34,600 25,600
13/04/2026 30,100 -3.8 (-11.21%) 129 3.99 2,629,500 86,022.04 33,900 38,900 28,900
10/04/2026 33,900 -5.9 (-14.82%) 100 3.39 0 0 39,800 45,700 33,900
09/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
08/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/04/2026 39,800 0.4 (1.02%) 100 3.98 0 0 39,400 45,300 33,500
06/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
03/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/04/2026 39,400 0 (0%) 13 0.48 0 0 39,400 45,300 33,500
01/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
31/03/2026 39,000 -4.9 (-11.16%) 200 7.88 0 0 43,900 50,400 37,400
30/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
27/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
23/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
13/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
12/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
11/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
10/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
09/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
03/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
02/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
30/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
28/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
27/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
26/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
23/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
21/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/01/2026 37,100 0 (0%) 10 0.37 0 0 37,100 42,600 31,600
16/01/2026 37,100 0 (0%) 17 0.62 0 0 37,100 42,600 31,600
15/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/01/2026 37,100 0 (0%) 3 0.11 0 0 37,100 42,600 31,600
12/01/2026 37,100 0 (0%) 5 0.18 399,900 14,796.3 37,100 42,600 31,600
09/01/2026 37,100 0 (0%) 0 0 1,000,000 36,800 37,100 42,600 31,600
08/01/2026 37,100 0 (0%) 0 0 399,900 12,636.84 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 0 0 1,000,000 31,600 37,100 42,600 31,600
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
31/12/2025 38,000 1.4 (3.83%) 10,100 374.34 0 0 36,600 42,000 31,200
30/12/2025 36,600 0.1 (0.27%) 5,000 183 0 0 36,500 41,900 31,100
29/12/2025 36,500 1.8 (5.19%) 5,000 182.5 269,900 8,110.05 34,700 39,900 29,500
26/12/2025 34,700 4.4 (14.52%) 5,500 190.85 1,150,000 29,670 30,300 34,800 25,800
25/12/2025 27,500 -4.7 (-14.6%) 15,000 455.05 0 0 32,200 37,000 27,400
24/12/2025 35,900 1.2 (3.46%) 17,000 547.7 1,380,000 50,922 34,700 39,900 29,500
23/12/2025 34,700 4.2 (13.77%) 2,500 86.75 0 0 30,500 35,000 26,000
22/12/2025 30,500 3.5 (12.96%) 2,100 64.09 0 0 27,000 31,000 23,000
19/12/2025 27,000 3.1 (12.97%) 3,000 81 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900

Dữ liệu lịch sử - BSC

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