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
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
12/12/2025 48,500 -0.5 (-1.02%) 5,400 264.28 9,384,900 465,960.29 49,000 56,300 41,700
11/12/2025 49,000 0.2 (0.41%) 12,838 628.72 0 0 48,800 56,100 41,500
10/12/2025 49,000 1.2 (2.51%) 33,001 1,609.39 0 0 47,800 54,900 40,700
09/12/2025 48,000 1 (2.13%) 6,501 310.75 0 0 47,000 54,000 40,000
08/12/2025 49,000 1.9 (4.03%) 9,003 423.26 0 0 47,100 54,100 40,100
05/12/2025 49,000 0.8 (1.66%) 24,904 1,173.59 0 0 48,200 55,400 41,000
04/12/2025 49,800 6.1 (13.96%) 64,391 3,101.47 0 0 43,700 50,200 37,200
03/12/2025 45,600 5.9 (14.86%) 65,900 2,877.53 0 0 39,700 45,600 33,800
02/12/2025 41,000 2.5 (6.49%) 19,900 790.56 0 0 38,500 44,200 32,800
01/12/2025 40,000 4.1 (11.42%) 21,323 821.42 0 0 35,900 41,200 30,600
28/11/2025 36,500 0.3 (0.83%) 19,300 693.58 0 0 36,200 41,600 30,800
27/11/2025 40,000 -1.1 (-2.68%) 34,511 1,249.91 0 0 41,100 47,200 35,000
26/11/2025 40,600 4.3 (11.85%) 627 25.77 0 0 36,300 41,700 30,900
25/11/2025 35,000 -5 (-12.5%) 26,401 958.59 0 0 40,000 46,000 34,000
24/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/11/2025 40,000 0 (0%) 5 0.17 0 0 40,000 46,000 34,000
20/11/2025 40,000 0 (0%) 25 1 0 0 40,000 46,000 34,000
19/11/2025 40,000 5.2 (14.94%) 120 4.77 0 0 34,800 40,000 29,600
18/11/2025 38,000 -2 (-5%) 2,101 73.04 0 0 40,000 46,000 34,000
17/11/2025 40,000 1 (2.56%) 100 4 0 0 39,000 44,800 33,200
14/11/2025 39,000 -2.4 (-5.8%) 7,320 285.19 0 0 41,400 47,600 35,200
13/11/2025 41,400 0 (0%) 13 0.46 0 0 41,400 47,600 35,200
12/11/2025 41,400 0 (0%) 0 0 0 0 41,400 47,600 35,200
11/11/2025 41,400 1.2 (2.99%) 207 8.58 0 0 40,200 46,200 34,200
10/11/2025 43,500 4.5 (11.54%) 358 14.41 0 0 39,000 44,800 33,200
07/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/11/2025 39,000 -0.9 (-2.26%) 5,903 230.2 0 0 39,900 45,800 34,000
03/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
31/10/2025 39,900 0.8 (2.05%) 100 3.99 0 0 39,100 44,900 33,300
30/10/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
29/10/2025 39,100 -1.8 (-4.4%) 1,800 70.38 0 0 40,900 47,000 34,800
28/10/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/10/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
24/10/2025 40,900 1.9 (4.87%) 100 4.09 0 0 39,000 44,800 33,200
23/10/2025 39,000 0 (0%) 3,400 132.6 0 0 39,000 44,800 33,200
22/10/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/10/2025 39,000 4 (11.43%) 100 3.9 0 0 35,000 40,200 29,800
20/10/2025 34,900 -6.1 (-14.88%) 15,002 524.39 0 0 41,000 47,100 34,900
17/10/2025 41,000 3.6 (9.63%) 108 4.4 0 0 37,400 43,000 31,800
16/10/2025 36,200 -2.9 (-7.42%) 605 22.66 14,000 628.6 39,100 44,900 33,300
15/10/2025 39,200 -3.8 (-8.84%) 3,300 128.95 0 0 43,000 49,400 36,600
14/10/2025 43,000 -0.7 (-1.6%) 600 25.8 0 0 43,700 50,200 37,200
13/10/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/10/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
09/10/2025 43,700 4.7 (12.05%) 100 4.37 0 0 39,000 44,800 33,200
08/10/2025 39,000 0.8 (2.09%) 300 11.7 0 0 38,200 43,900 32,500
07/10/2025 39,000 -2.2 (-5.34%) 4,007 153.06 0 0 41,200 47,300 35,100
06/10/2025 41,200 -0.7 (-1.67%) 1,005 41.41 0 0 41,900 48,100 35,700
03/10/2025 41,900 2.6 (6.62%) 100 4.19 0 0 39,300 45,100 33,500
02/10/2025 39,900 -0.1 (-0.25%) 605 23.75 0 0 40,000 46,000 34,000
01/10/2025 40,000 -1.7 (-4.08%) 600 24 0 0 41,700 47,900 35,500
30/09/2025 41,700 3.3 (8.59%) 103 4.29 0 0 38,400 44,100 32,700
29/09/2025 38,200 -5.7 (-12.98%) 602 23.09 0 0 43,900 50,400 37,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh