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
31/03/2026 35,400 0 (0%) 227 7.97 0 0 35,400 40,700 30,100
30/03/2026 35,400 0 (0%) 502 17.77 0 0 35,400 40,700 30,100
27/03/2026 35,400 0 (0%) 16 0.5 0 0 35,400 40,700 30,100
26/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
25/03/2026 35,400 0 (0%) 105 3.72 0 0 35,400 40,700 30,100
24/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
23/03/2026 35,500 0.8 (2.31%) 900 31.87 0 0 34,700 39,900 29,500
20/03/2026 34,700 -0.3 (-0.86%) 500 17.35 0 0 35,000 40,200 29,800
19/03/2026 35,000 0 (0%) 8 0.25 0 0 35,000 40,200 29,800
18/03/2026 34,800 0.4 (1.16%) 503 17.59 0 0 34,400 39,500 29,300
17/03/2026 34,600 0 (0%) 956 32.9 0 0 34,600 39,700 29,500
16/03/2026 34,600 0 (0%) 214 7.4 0 0 34,600 39,700 29,500
13/03/2026 34,600 0 (0%) 120 4.16 0 0 34,600 39,700 29,500
12/03/2026 35,000 1.3 (3.86%) 1,232 42.58 0 0 33,700 38,700 28,700
11/03/2026 34,200 1.2 (3.64%) 7,130 240.43 0 0 33,000 37,900 28,100
10/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/03/2026 32,500 -1.3 (-3.85%) 1,302 42.97 0 0 33,800 38,800 28,800
06/03/2026 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
05/03/2026 33,800 0 (0%) 10 0.34 0 0 33,800 38,800 28,800
04/03/2026 33,800 -0.2 (-0.59%) 700 23.64 0 0 34,000 39,100 28,900
03/03/2026 34,000 0 (0%) 1,500 51 0 0 34,000 39,100 28,900
02/03/2026 34,000 -0.5 (-1.45%) 600 20.4 0 0 34,500 39,600 29,400
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
25/02/2026 34,500 0 (0%) 2,000 69 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 1,002 34.57 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
13/02/2026 34,500 -0.5 (-1.43%) 2,700 93.2 0 0 35,000 40,200 29,800
12/02/2026 35,000 -1 (-2.78%) 617 21.6 0 0 36,000 41,400 30,600
11/02/2026 36,000 2 (5.88%) 302 10.87 0 0 34,000 39,100 28,900
10/02/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/02/2026 34,000 0 (0%) 3,600 122.4 0 0 34,000 39,100 28,900
06/02/2026 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
05/02/2026 34,000 -0.2 (-0.58%) 601 20.43 0 0 34,200 39,300 29,100
04/02/2026 34,000 0 (0%) 4,300 147.23 0 0 34,000 39,100 28,900
03/02/2026 33,600 -0.5 (-1.47%) 1,500 50.95 0 0 34,100 39,200 29,000
02/02/2026 34,000 -2.8 (-7.61%) 7,320 249.65 0 0 36,800 42,300 31,300
30/01/2026 35,500 0.3 (0.85%) 215 7.88 0 0 35,200 40,400 30,000
29/01/2026 35,000 -0.4 (-1.13%) 1,917 67.54 0 0 35,400 40,700 30,100
28/01/2026 34,500 -1 (-2.82%) 2,201 78. 0 0 35,500 40,800 30,200
27/01/2026 35,500 0 (0%) 1,300 46.15 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.7 (-1.93%) 2,000 71 0 0 36,200 41,600 30,800
23/01/2026 35,500 -1 (-2.74%) 700 25.35 0 0 36,500 41,900 31,100
22/01/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
21/01/2026 36,400 -0.1 (-0.27%) 400 14.58 0 0 36,500 41,900 31,100
20/01/2026 36,400 -1.2 (-3.19%) 2,746 99.96 0 0 37,600 43,200 32,000
19/01/2026 38,100 1.9 (5.25%) 201 7.55 0 0 36,200 41,600 30,800
16/01/2026 36,000 0 (0%) 600 21.7 0 0 36,000 41,400 30,600
15/01/2026 36,000 -0.5 (-1.37%) 3,000 108 0 0 36,500 41,900 31,100
14/01/2026 36,500 0.6 (1.67%) 1,110 40.56 0 0 35,900 41,200 30,600
13/01/2026 35,800 0 (0%) 731 26.24 0 0 35,800 41,100 30,500
12/01/2026 36,000 0.5 (1.41%) 1,001 35.78 0 0 35,500 40,800 30,200
09/01/2026 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
08/01/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
07/01/2026 35,500 -2.6 (-6.82%) 1,400 49.66 0 0 38,100 43,800 32,400
06/01/2026 38,100 2.6 (7.32%) 101 3.85 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 501 17.78 0 0 35,500 40,800 30,200
30/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 300 10.5 0 0 35,000 40,200 29,800
26/12/2025 35,000 -0.1 (-0.28%) 420 14.7 0 0 35,100 40,300 29,900
25/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/12/2025 34,600 -0.5 (-1.42%) 2,601 91.2 0 0 35,100 40,300 29,900
23/12/2025 35,100 0 (0%) 600 21.06 0 0 35,100 40,300 29,900
22/12/2025 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
19/12/2025 35,100 0 (0%) 1,500 52.6 0 0 35,100 40,300 29,900
18/12/2025 36,000 1 (2.86%) 850 29.85 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 50 1.51 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
11/12/2025 35,000 0 (0%) 800 28 0 0 35,000 40,200 29,800
10/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
09/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
08/12/2025 35,000 1.2 (3.55%) 500 17.5 0 0 33,800 38,800 28,800
05/12/2025 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/12/2025 34,000 0 (0%) 5 0.17 0 0 34,000 39,100 28,900
02/12/2025 34,000 0 (0%) 1,100 37.4 0 0 34,000 39,100 28,900
01/12/2025 34,000 -0.4 (-1.16%) 700 23.8 0 0 34,400 39,500 29,300
28/11/2025 34,400 0 (0%) 3 0.1 0 0 34,400 39,500 29,300
27/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
24/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
21/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
20/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
19/11/2025 34,400 0 (0%) 5 0.17 0 0 34,400 39,500 29,300
18/11/2025 34,100 -1.7 (-4.75%) 613 21.11 0 0 35,800 41,100 30,500
17/11/2025 35,800 0 (0%) 300 10.74 0 0 35,800 41,100 30,500
14/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/11/2025 35,800 0 (0%) 100 3.58 0 0 35,800 41,100 30,500
12/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/11/2025 35,800 0 (0%) 32 0.98 0 0 35,800 41,100 30,500
10/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
05/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/11/2025 35,800 0.4 (1.13%) 2,201 78.79 0 0 35,400 40,700 30,100
03/11/2025 35,500 -2.5 (-6.58%) 5,900 209 0 0 38,000 43,700 32,300
31/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/10/2025 38,000 2.4 (6.74%) 150 5.7 0 0 35,600 40,900 30,300
29/10/2025 35,600 -2.4 (-6.32%) 100 3.56 0 0 38,000 43,700 32,300
28/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/10/2025 38,000 2.9 (8.26%) 101 3.84 0 0 35,100 40,300 29,900
24/10/2025 35,100 0 (0%) 2 0.07 0 0 35,100 40,300 29,900
23/10/2025 35,100 -0.5 (-1.4%) 502 17.62 0 0 35,600 40,900 30,300
22/10/2025 35,500 -0.5 (-1.39%) 601 21.39 0 0 36,000 41,400 30,600
21/10/2025 36,200 -0.3 (-0.82%) 3,400 122.3 0 0 36,500 41,900 31,100
20/10/2025 36,500 -0.2 (-0.54%) 648 23.63 0 0 36,700 42,200 31,200
17/10/2025 36,700 0.3 (0.82%) 420 15.31 0 0 36,400 41,800 31,000
16/10/2025 36,400 0 (0%) 1 0.04 0 0 36,400 41,800 31,000
15/10/2025 36,300 0.1 (0.28%) 800 29.1 0 0 36,200 41,600 30,800
14/10/2025 36,300 -1.7 (-4.47%) 1,368 49.44 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 6 0.23 0 0 38,000 43,700 32,300
10/10/2025 38,500 2.1 (5.77%) 400 15.19 0 0 36,400 41,800 31,000
09/10/2025 36,300 -0.7 (-1.89%) 2,994 108.94 0 0 37,000 42,500 31,500
08/10/2025 37,000 0 (0%) 1,500 55.5 0 0 37,000 42,500 31,500
07/10/2025 37,000 -1.1 (-2.89%) 500 18.5 0 0 38,100 43,800 32,400
06/10/2025 38,000 -0.9 (-2.31%) 993 37.65 0 0 38,900 44,700 33,100
03/10/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
02/10/2025 38,900 0 (0%) 10 0.36 0 0 38,900 44,700 33,100
01/10/2025 38,900 2.6 (7.16%) 100 3.89 0 0 36,300 41,700 30,900

Dữ liệu lịch sử - BSC

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