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
06/05/2026 3,100 0 (0%) 540,700 1,673.48 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 388,987 1,204.44 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 258,561 800.25 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 638,930 1,979.13 0 0 3,100 3,500 2,700
28/04/2026 3,200 0 (0%) 978,736 3,042.5 0 0 3,200 3,600 2,800
24/04/2026 3,200 0 (0%) 115,613 364.26 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 266,779 845.2 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 377,188 1,207.01 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 776,613 2,485.18 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 1,277,928 4,096.09 0 0 3,200 3,600 2,800
17/04/2026 3,300 0 (0%) 277,535 893.8 0 0 3,300 3,700 2,900
16/04/2026 3,200 -0.1 (-3.03%) 462,862 1,523.4 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 657,182 2,173.23 0 0 3,300 3,700 2,900
14/04/2026 3,400 0.1 (3.03%) 441,257 1,454.97 0 0 3,300 3,700 2,900
13/04/2026 3,300 0.1 (3.13%) 1,498,129 4,944.88 0 0 3,200 3,600 2,800
10/04/2026 3,300 0 (0%) 220,672 710.4 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 157,534 513.18 0 0 3,300 3,700 2,900
08/04/2026 3,200 0 (0%) 889,860 2,930.3 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 353,552 1,130.71 0 0 3,200 3,600 2,800
06/04/2026 3,100 -0.1 (-3.13%) 734,401 2,346.33 0 0 3,200 3,600 2,800
03/04/2026 3,300 0.1 (3.13%) 809,761 2,591.22 871,900 2,790.08 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 695,182 2,223.53 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 483,581 1,547.71 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 272,265 869.13 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 1,004,893 3,215.69 0 0 3,200 3,600 2,800
27/03/2026 3,200 0 (0%) 1,015,110 3,249.9 0 0 3,200 3,600 2,800
26/03/2026 3,300 0.1 (3.13%) 490,691 1,571.85 0 0 3,200 3,600 2,800
25/03/2026 3,200 0 (0%) 595,877 1,923.12 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.1 (-3.03%) 1,516,161 4,858.12 0 0 3,300 3,700 2,900
23/03/2026 3,200 -0.1 (-3.03%) 1,105,787 3,618.59 0 0 3,300 3,700 2,900
20/03/2026 3,300 0.1 (3.13%) 1,485,363 4,909.83 0 0 3,200 3,600 2,800
19/03/2026 3,300 0 (0%) 74,203 239.21 0 0 3,300 3,700 2,900
18/03/2026 3,300 0 (0%) 217,197 710.05 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 1,000,472 3,297.97 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 540,875 1,766.42 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.1 (-2.94%) 1,017,596 3,388.85 0 0 3,400 3,900 2,900
12/03/2026 3,500 0.2 (6.06%) 753,715 2,559.89 0 0 3,300 3,700 2,900
11/03/2026 3,400 0.1 (3.03%) 935,355 3,075.57 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 918,913 3,029.92 0 0 3,300 3,700 2,900
09/03/2026 3,200 -0.2 (-5.88%) 2,394,263 7,910.53 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.1 (-2.86%) 769,800 2,596.76 0 0 3,500 4,000 3,000
05/03/2026 3,500 -0.3 (-7.89%) 2,300,799 8,008.93 0 0 3,800 4,300 3,300
04/03/2026 3,800 0.3 (8.57%) 3,875,419 14,610.18 0 0 3,500 4,000 3,000
03/03/2026 3,600 0.4 (12.5%) 4,818,488 16,784.76 0 0 3,200 3,600 2,800
02/03/2026 3,300 0 (0%) 942,938 3,032.14 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 625,222 2,063.44 0 0 3,300 3,700 2,900
26/02/2026 3,300 0.1 (3.13%) 800,521 2,643.36 0 0 3,200 3,600 2,800
25/02/2026 3,200 -0.1 (-3.03%) 532,035 1,708.09 0 0 3,300 3,700 2,900
24/02/2026 3,200 -0.1 (-3.03%) 274,379 904. 0 0 3,300 3,700 2,900
23/02/2026 3,300 0 (0%) 735,576 2,429.26 0 0 3,300 3,700 2,900
13/02/2026 3,300 0.1 (3.13%) 260,781 849.58 0 0 3,200 3,600 2,800
12/02/2026 3,200 -0.1 (-3.03%) 265,922 857.31 0 0 3,300 3,700 2,900
11/02/2026 3,200 -0.1 (-3.03%) 278,278 915.29 0 0 3,300 3,700 2,900
10/02/2026 3,300 0 (0%) 256,315 844.83 0 0 3,300 3,700 2,900
09/02/2026 3,400 0.1 (3.03%) 268,131 885. 0 0 3,300 3,700 2,900
06/02/2026 3,300 0 (0%) 1,015,148 3,350.2 0 0 3,300 3,700 2,900
05/02/2026 3,400 0 (0%) 273,116 910.71 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 224,502 752.51 0 0 3,400 3,900 2,900
03/02/2026 3,300 -0.1 (-2.94%) 338,300 1,143.07 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 954,243 3,261.68 0 0 3,400 3,900 2,900
30/01/2026 3,500 0.1 (2.94%) 313,410 1,071.94 0 0 3,400 3,900 2,900
29/01/2026 3,500 0.1 (2.94%) 874,898 2,980.52 0 0 3,400 3,900 2,900
28/01/2026 3,400 0.1 (3.03%) 297,800 1,001.59 0 0 3,300 3,700 2,900
27/01/2026 3,400 0 (0%) 571,157 1,900.88 0 0 3,400 3,900 2,900
26/01/2026 3,400 -0.1 (-2.86%) 2,131,164 7,228.25 0 0 3,500 4,000 3,000
23/01/2026 3,400 -0.1 (-2.86%) 525,000 1,817.59 0 0 3,500 4,000 3,000
22/01/2026 3,500 0 (0%) 842,682 2,920.84 0 0 3,500 4,000 3,000
21/01/2026 3,500 -0.1 (-2.78%) 1,069,048 3,742.11 0 0 3,600 4,100 3,100
20/01/2026 3,600 0.1 (2.86%) 421,031 1,503.92 0 0 3,500 4,000 3,000
19/01/2026 3,600 0.1 (2.86%) 628,630 2,214.59 0 0 3,500 4,000 3,000
16/01/2026 3,600 0 (0%) 502,930 1,769.23 0 0 3,600 4,100 3,100
15/01/2026 3,600 0.1 (2.86%) 1,343,935 4,838.27 0 0 3,500 4,000 3,000
14/01/2026 3,600 0.1 (2.86%) 569,961 1,993.94 0 0 3,500 4,000 3,000
13/01/2026 3,400 -0.1 (-2.86%) 594,664 2,079.17 0 0 3,500 4,000 3,000
12/01/2026 3,600 0.1 (2.86%) 784,841 2,728.16 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 617,047 2,161.96 0 0 3,500 4,000 3,000
08/01/2026 3,600 0.1 (2.86%) 1,053,976 3,691.44 0 0 3,500 4,000 3,000
07/01/2026 3,600 0.1 (2.86%) 399,847 1,401.53 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 428,377 1,496.87 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 635,966 2,229.95 0 0 3,500 4,000 3,000
31/12/2025 3,600 0.1 (2.86%) 457,236 1,603.86 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 249,632 873.73 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 679,177 2,380.07 0 0 3,500 4,000 3,000
26/12/2025 3,500 -0.1 (-2.78%) 739,942 2,621.39 0 0 3,600 4,100 3,100
25/12/2025 3,600 0.1 (2.86%) 1,357,979 4,891.13 0 0 3,500 4,000 3,000
24/12/2025 3,600 0.1 (2.86%) 397,709 1,396.01 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 511,985 1,796.07 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 338,546 1,189.98 0 0 3,500 4,000 3,000
19/12/2025 3,600 0.1 (2.86%) 1,323,900 4,633.93 0 0 3,500 4,000 3,000
18/12/2025 3,600 0 (0%) 330,249 1,156.52 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 275,004 985.74 0 0 3,600 4,100 3,100
16/12/2025 3,600 0.1 (2.86%) 376,389 1,336.28 0 0 3,500 4,000 3,000
15/12/2025 3,600 0.1 (2.86%) 689,953 2,414.7 0 0 3,500 4,000 3,000
12/12/2025 3,500 -0.1 (-2.78%) 2,001,596 7,073.15 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 1,043,340 3,756.07 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 227,701 823.44 0 0 3,600 4,100 3,100
09/12/2025 3,700 0 (0%) 1,309,285 4,743.91 0 0 3,700 4,200 3,200
08/12/2025 3,700 -0.2 (-5.13%) 1,196,276 4,459.08 0 0 3,900 4,400 3,400
05/12/2025 3,800 0.1 (2.7%) 3,243,170 12,607.43 0 0 3,700 4,200 3,200
04/12/2025 3,800 0.2 (5.56%) 1,400,540 5,184.41 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 654,486 2,356.62 0 0 3,600 4,100 3,100
02/12/2025 3,700 0.1 (2.78%) 733,235 2,640.32 0 0 3,600 4,100 3,100
01/12/2025 3,700 0.1 (2.78%) 516,346 1,863.2 0 0 3,600 4,100 3,100
28/11/2025 3,700 0.1 (2.78%) 1,009,816 3,640.93 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 279,974 1,008.81 0 0 3,600 4,100 3,100
26/11/2025 3,700 0 (0%) 488,151 1,766.35 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 846,121 3,131.72 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,594,002 5,904.04 0 0 3,600 4,100 3,100
21/11/2025 3,700 0.1 (2.78%) 720,572 2,595.26 0 0 3,600 4,100 3,100
20/11/2025 3,700 0 (0%) 121,629 439.08 0 0 3,700 4,200 3,200
19/11/2025 3,600 0 (0%) 327,204 1,194.97 0 0 3,600 4,100 3,100
18/11/2025 3,700 0.1 (2.78%) 502,399 1,809.52 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 307,905 1,108.53 0 0 3,600 4,100 3,100
14/11/2025 3,600 0 (0%) 351,735 1,266.68 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 279,555 1,005.6 0 0 3,600 4,100 3,100
12/11/2025 3,700 0.1 (2.78%) 370,170 1,332.87 0 0 3,600 4,100 3,100
11/11/2025 3,700 0.1 (2.78%) 509,280 1,833.02 0 0 3,600 4,100 3,100
10/11/2025 3,600 0 (0%) 438,359 1,572.87 0 0 3,600 4,100 3,100
07/11/2025 3,700 0.1 (2.78%) 995,621 3,604.4 0 0 3,600 4,100 3,100
06/11/2025 3,700 0.1 (2.78%) 236,186 856.03 0 0 3,600 4,100 3,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh