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
12/06/2026 38,000 0 (0%) 7 0.27 0 0 38,000 43,700 32,300
11/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/06/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
09/06/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
08/06/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
05/06/2026 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
04/06/2026 38,000 -3 (-7.32%) 326 12.38 0 0 41,000 47,100 34,900
03/06/2026 41,000 0 (0%) 34 1.5 0 0 41,000 47,100 34,900
02/06/2026 41,000 5 (13.89%) 1,257 51.54 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 98 3.58 0 0 36,000 41,400 30,600
29/05/2026 36,000 -5.9 (-14.08%) 111 4. 0 0 41,900 48,100 35,700
28/05/2026 41,900 0 (0%) 6 0.25 0 0 41,900 48,100 35,700
27/05/2026 41,900 0 (0%) 15 0.63 0 0 41,900 48,100 35,700
26/05/2026 41,900 2 (5.01%) 130 5.39 0 0 39,900 45,800 34,000
25/05/2026 39,900 4.2 (11.76%) 267 10.48 0 0 35,700 41,000 30,400
22/05/2026 35,700 0 (0%) 14 0.5 0 0 35,700 41,000 30,400
21/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
20/05/2026 35,700 0 (0%) 201 7.18 0 0 35,700 41,000 30,400
19/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
18/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 41,000 30,400
15/05/2026 35,700 0 (0%) 164 5.85 0 0 35,700 41,000 30,400
14/05/2026 35,700 -6.3 (-15%) 1,426 50.91 0 0 42,000 48,300 35,700
13/05/2026 42,000 0 (0%) 15 0.54 0 0 42,000 48,300 35,700
12/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
11/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/05/2026 42,000 0 (0%) 42 1.71 3,000 138 42,000 48,300 35,700
06/05/2026 42,000 0 (0%) 0 0 400 18.4 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
29/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/04/2026 42,000 0 (0%) 29 1.04 0 0 42,000 48,300 35,700
24/04/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/04/2026 42,000 0 (0%) 2 0.07 0 0 42,000 48,300 35,700
22/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
20/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/04/2026 42,000 0 (0%) 218 9.16 100,000 4,690 42,000 48,300 35,700
16/04/2026 42,000 4 (10.53%) 101 4.24 0 0 38,000 43,700 32,300
15/04/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
14/04/2026 38,000 0 (0%) 16 0.6 0 0 38,000 43,700 32,300
13/04/2026 38,000 0 (0%) 58 2.37 0 0 38,000 43,700 32,300
10/04/2026 38,000 -6 (-13.64%) 326 12.38 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/04/2026 44,000 0 (0%) 2 0.09 0 0 44,000 50,600 37,400
06/04/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
03/04/2026 44,000 1.3 (3.04%) 574 25.26 0 0 42,700 49,100 36,300
02/04/2026 44,000 -4.7 (-9.65%) 828 35.46 122,000 5,978 48,700 56,000 41,400
01/04/2026 48,700 0 (0%) 1 0.05 0 0 48,700 56,000 41,400
31/03/2026 48,800 6.2 (14.55%) 150,315 7,325.71 4,800 234.72 42,600 48,900 36,300
30/03/2026 40,000 -2 (-4.76%) 11,941 508.78 0 0 42,000 48,300 35,700
27/03/2026 43,000 3.2 (8.04%) 4,227 177.53 0 0 39,800 45,700 33,900
26/03/2026 40,000 3 (8.11%) 1,021 40.55 0 0 37,000 42,500 31,500
25/03/2026 37,000 1 (2.78%) 402 14.86 0 0 36,000 41,400 30,600
24/03/2026 37,000 0 (0%) 202 7.27 0 0 37,000 42,500 31,500
23/03/2026 37,000 -2.2 (-5.61%) 1,600 59.26 0 0 39,200 45,000 33,400
20/03/2026 35,000 -5.6 (-13.79%) 2,747 107.56 0 0 40,600 46,600 34,600
19/03/2026 40,600 0 (0%) 18 0.67 0 0 40,600 46,600 34,600
18/03/2026 40,000 -3.8 (-8.68%) 1,449 58.86 2,000 98 43,800 50,300 37,300
17/03/2026 43,800 -2.1 (-4.58%) 112 4.91 5,200 254.8 45,900 52,700 39,100
16/03/2026 45,900 2.9 (6.74%) 106 4.84 0 0 43,000 49,400 36,600
13/03/2026 43,000 3 (7.5%) 1,018 43.63 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.3 (0.76%) 2,147 85.86 0 0 39,700 45,600 33,800
11/03/2026 39,900 4.6 (13.03%) 2,100 83.41 0 0 35,300 40,500 30,100
10/03/2026 35,900 3.6 (11.15%) 5,800 204.82 0 0 32,300 37,100 27,500
09/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
06/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
05/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
04/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
03/03/2026 32,300 0 (0%) 13 0.43 0 0 32,300 37,100 27,500
02/03/2026 32,900 0 (0%) 906 29.23 0 0 32,900 37,800 28,000
27/02/2026 32,900 0 (0%) 2,600 85.54 0 0 32,900 37,800 28,000
26/02/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/02/2026 32,900 0 (0%) 1,200 39.48 0 0 32,900 37,800 28,000
24/02/2026 32,900 0.1 (0.3%) 100 3.29 0 0 32,800 37,700 27,900
23/02/2026 33,000 0.6 (1.85%) 1,305 42.77 0 0 32,400 37,200 27,600
13/02/2026 32,400 0 (0%) 221 7.16 0 0 32,400 37,200 27,600
12/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
11/02/2026 32,400 0 (0%) 100 3.24 0 0 32,400 37,200 27,600
10/02/2026 32,100 -3.9 (-10.83%) 11,279 365.18 0 0 36,000 41,400 30,600
09/02/2026 36,000 -3 (-7.69%) 3,215 115.63 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 3.4 (9.55%) 101 3.94 0 0 35,600 40,900 30,300
30/01/2026 35,600 0 (0%) 2,050 72.98 0 0 35,600 40,900 30,300
29/01/2026 35,600 0 (0%) 25 0.89 0 0 35,600 40,900 30,300
28/01/2026 35,600 0 (0%) 119 4.25 0 0 35,600 40,900 30,300
27/01/2026 35,600 -5.4 (-13.17%) 2,100 74.77 31,100 1,085.39 41,000 47,100 34,900
26/01/2026 41,000 0 (0%) 3 0.1 0 0 41,000 47,100 34,900
23/01/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 44,800 33,200
22/01/2026 39,000 -1 (-2.5%) 3,700 144.3 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 10 0.34 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 526 21.04 0 0 40,000 46,000 34,000
19/01/2026 40,000 -0.6 (-1.48%) 1,000 40 0 0 40,600 46,600 34,600
16/01/2026 40,600 0 (0%) 2,051 83.27 0 0 40,600 46,600 34,600
15/01/2026 40,600 -7.1 (-14.88%) 124 5.2 0 0 47,700 54,800 40,600
14/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
13/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
12/01/2026 47,700 0 (0%) 23 1.1 0 0 47,700 54,800 40,600
09/01/2026 47,700 4.9 (11.45%) 105 4.99 0 0 42,800 49,200 36,400
08/01/2026 43,000 -6 (-12.24%) 608 26.09 0 0 49,000 56,300 41,700
07/01/2026 49,000 0 (0%) 2 0.08 0 0 49,000 56,300 41,700
06/01/2026 48,500 0 (0%) 1,100 53.85 0 0 48,500 55,700 41,300
05/01/2026 48,500 -0.1 (-0.21%) 509 24.69 0 0 48,600 55,800 41,400
31/12/2025 49,400 4.4 (9.78%) 31,642 1,536.74 0 0 45,000 51,700 38,300
30/12/2025 45,100 5.3 (13.32%) 8,035 361.78 0 0 39,800 45,700 33,900
29/12/2025 45,000 3.1 (7.4%) 15,904 633.07 0 0 41,900 48,100 35,700
26/12/2025 43,000 2.5 (6.17%) 1,000 41.85 0 0 40,500 46,500 34,500
25/12/2025 40,600 1.5 (3.84%) 9,200 372.31 0 0 39,100 44,900 33,300
24/12/2025 38,000 -0.1 (-0.26%) 2,700 105.49 9,384,900 328,471.5 38,100 43,800 32,400
23/12/2025 35,100 -5.1 (-12.69%) 3,100 118.14 0 0 40,200 46,200 34,200
22/12/2025 38,500 -0.7 (-1.79%) 1,817 72.98 0 0 39,200 45,000 33,400
19/12/2025 38,000 -2.3 (-5.71%) 1,600 62.76 0 0 40,300 46,300 34,300
18/12/2025 38,500 -1.6 (-3.99%) 1,636 65.97 0 0 40,100 46,100 34,100
17/12/2025 40,600 -3.3 (-7.52%) 916 36.81 0 0 43,900 50,400 37,400
16/12/2025 42,600 -2.9 (-6.37%) 1,106 48.57 0 0 45,500 52,300 38,700
15/12/2025 42,500 -6.4 (-13.09%) 200 9.1 0 0 48,900 56,200 41,600

Dữ liệu lịch sử - BSC

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