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
08/05/2026 4,300 0.1 (2.38%) 11,250 49.17 0 0 4,200 4,800 3,600
07/05/2026 4,300 0 (0%) 6,530 27.16 0 0 4,300 4,900 3,700
06/05/2026 4,400 0 (0%) 5,161 21.97 0 0 4,400 5,000 3,800
05/05/2026 4,300 0.1 (2.38%) 6,751 29.75 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 12,130 51.03 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 11,404 47.91 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 7,525 32.25 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 5,189 22.24 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.1 (-2.27%) 12,694 54.65 0 0 4,400 5,000 3,800
22/04/2026 4,400 0 (0%) 7,163 31.88 0 0 4,400 5,000 3,800
21/04/2026 4,300 -0.1 (-2.27%) 3,901 17.09 0 0 4,400 5,000 3,800
20/04/2026 4,600 0.3 (6.98%) 9,473 41.66 0 0 4,300 4,900 3,700
17/04/2026 4,400 -0.2 (-4.35%) 41,581 180.02 0 0 4,600 5,200 4,000
16/04/2026 4,600 -0.1 (-2.13%) 15,006 69.11 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 2,734 12.97 0 0 4,600 5,200 4,000
14/04/2026 4,600 -0.2 (-4.17%) 30,117 139.91 0 0 4,800 5,500 4,100
13/04/2026 4,900 0.1 (2.08%) 2,402 11.45 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 1,700 8.15 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 3,502 16.77 0 0 4,800 5,500 4,100
08/04/2026 4,900 0 (0%) 7,901 38.23 0 0 4,900 5,600 4,200
07/04/2026 4,900 0.1 (2.08%) 3,203 15.82 0 0 4,800 5,500 4,100
06/04/2026 4,800 -0.1 (-2.04%) 6,110 29.44 0 0 4,900 5,600 4,200
03/04/2026 4,900 0.1 (2.08%) 708 3.48 0 0 4,800 5,500 4,100
02/04/2026 5,000 -0.1 (-1.96%) 1,750 8.47 0 0 5,100 5,800 4,400
01/04/2026 5,000 0 (0%) 600 3.03 0 0 5,000 5,700 4,300
31/03/2026 5,100 0.1 (2%) 5,200 26.01 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 13 0.07 0 0 5,000 5,700 4,300
27/03/2026 5,000 -0.1 (-1.96%) 906 4.52 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 5,500 27.79 0 0 5,000 5,700 4,300
25/03/2026 4,900 -0.1 (-2%) 2,162 10.8 0 0 5,000 5,700 4,300
24/03/2026 5,100 0.2 (4.08%) 1,177 5.85 0 0 4,900 5,600 4,200
23/03/2026 4,800 0 (0%) 5,400 26.55 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 4,407 21.32 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 1,108 5.33 0 0 4,800 5,500 4,100
18/03/2026 5,000 0 (0%) 12,506 60.03 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 12,333 61.68 0 0 5,000 5,700 4,300
16/03/2026 5,100 0.1 (2%) 3,805 19.12 0 0 5,000 5,700 4,300
13/03/2026 5,000 0.1 (2.04%) 11,620 58.63 0 0 4,900 5,600 4,200
12/03/2026 5,000 0.1 (2.04%) 7,086 35. 0 0 4,900 5,600 4,200
11/03/2026 4,900 -0.1 (-2%) 9,508 46.59 0 0 5,000 5,700 4,300
10/03/2026 5,200 -0.4 (-7.14%) 29,549 148.48 0 0 5,600 6,400 4,800
09/03/2026 5,400 -0.2 (-3.57%) 25,098 139.99 0 0 5,600 6,400 4,800
06/03/2026 5,600 0.1 (1.82%) 21,000 116.92 0 0 5,500 6,300 4,700
05/03/2026 5,400 -0.6 (-10%) 17,067 94.29 0 0 6,000 6,900 5,100
04/03/2026 5,900 -0.1 (-1.67%) 112,416 675.7 0 0 6,000 6,900 5,100
03/03/2026 6,200 0.8 (14.81%) 84,074 505.84 0 0 5,400 6,200 4,600
02/03/2026 5,400 0.7 (14.89%) 96,957 523.32 0 0 4,700 5,400 4,000
27/02/2026 4,700 -0.2 (-4.08%) 10,044 47.16 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 665 3.25 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 812 3.98 0 0 4,900 5,600 4,200
23/02/2026 4,900 0.3 (6.52%) 4,916 24.3 0 0 4,600 5,200 4,000
13/02/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
12/02/2026 4,700 0 (0%) 4,400 20.41 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 4,716 22.31 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.1 (-2.08%) 732 3.46 0 0 4,800 5,500 4,100
09/02/2026 4,700 0 (0%) 210 1. 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1,102 5.19 0 0 4,700 5,400 4,000
05/02/2026 4,800 0.1 (2.13%) 4,500 21.14 0 0 4,700 5,400 4,000
04/02/2026 4,700 0 (0%) 5,302 25.09 0 0 4,700 5,400 4,000
03/02/2026 4,900 -0.1 (-2%) 7,600 36.07 0 0 5,000 5,700 4,300
02/02/2026 5,000 0.2 (4.17%) 2,311 11.53 0 0 4,800 5,500 4,100
30/01/2026 4,900 0 (0%) 4,400 21.17 0 0 4,900 5,600 4,200
29/01/2026 4,800 0 (0%) 2,111 10.26 0 0 4,800 5,500 4,100
28/01/2026 4,800 -0.2 (-4%) 8,999 43.33 0 0 5,000 5,700 4,300
27/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/01/2026 5,000 -0.1 (-1.96%) 1,266 6.34 0 0 5,100 5,800 4,400
23/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/01/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,800 4,400
21/01/2026 5,000 0 (0%) 6,600 33.62 0 0 5,000 5,700 4,300
20/01/2026 5,000 0 (0%) 4,900 24.47 0 0 5,000 5,700 4,300
19/01/2026 4,900 0.1 (2.08%) 8,915 44.29 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 1,502 7.23 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 9,553 46.01 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.1 (-2.04%) 22,275 107.43 0 0 4,900 5,600 4,200
13/01/2026 5,000 -0.1 (-1.96%) 918 4.56 0 0 5,100 5,800 4,400
12/01/2026 5,100 0 (0%) 11 0.06 0 0 5,100 5,800 4,400
09/01/2026 5,000 0 (0%) 3,447 17.46 0 0 5,000 5,700 4,300
08/01/2026 5,200 0.1 (1.96%) 9,100 45.56 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 4,527 23.09 0 0 5,100 5,800 4,400
06/01/2026 5,100 0 (0%) 16,600 84.93 0 0 5,100 5,800 4,400
05/01/2026 5,100 0.3 (6.25%) 6,446 32.76 0 0 4,800 5,500 4,100
31/12/2025 5,100 0 (0%) 5,104 24.59 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.1 (2%) 2,703 13.73 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 1,514 7.57 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 1,003 5.02 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 600 3.02 0 0 5,000 5,700 4,300
23/12/2025 5,100 0.1 (2%) 6,400 32.24 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 9,430 46.83 0 0 5,000 5,700 4,300
19/12/2025 5,100 0 (0%) 13,276 66.72 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.1 (-1.92%) 13,400 67.75 0 0 5,200 5,900 4,500
17/12/2025 5,200 0.1 (1.96%) 2,467 12.78 0 0 5,100 5,800 4,400
16/12/2025 5,100 -0.1 (-1.92%) 8,400 42.94 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 2,756 14.26 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 2,300 11.98 0 0 5,200 5,900 4,500
11/12/2025 5,200 -0.2 (-3.7%) 2,100 10.98 0 0 5,400 6,200 4,600
10/12/2025 5,400 0.2 (3.85%) 209 1.13 0 0 5,200 5,900 4,500
09/12/2025 5,300 0 (0%) 3,400 17.6 0 0 5,300 6,000 4,600
08/12/2025 5,200 -0.1 (-1.89%) 7,373 39.07 0 0 5,300 6,000 4,600
05/12/2025 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.1 (1.89%) 3,200 17.02 0 0 5,300 6,000 4,600
03/12/2025 5,400 0.2 (3.85%) 665 3.53 0 0 5,200 5,900 4,500
02/12/2025 5,200 -0.1 (-1.89%) 11,021 57.41 0 0 5,300 6,000 4,600
01/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
28/11/2025 5,400 0.1 (1.89%) 2,100 11.34 0 0 5,300 6,000 4,600
27/11/2025 5,400 0.1 (1.89%) 2,300 12.16 0 0 5,300 6,000 4,600
26/11/2025 5,300 0 (0%) 2,500 13.18 0 0 5,300 6,000 4,600
25/11/2025 5,200 -0.1 (-1.89%) 2,604 13.74 0 0 5,300 6,000 4,600
24/11/2025 5,300 -0.1 (-1.85%) 12,700 67.33 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 2,702 14.59 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 20,800 111.3 0 0 5,400 6,200 4,600
19/11/2025 5,400 -0.2 (-3.57%) 29,608 159.89 0 0 5,600 6,400 4,800
18/11/2025 5,600 0.1 (1.82%) 210 1.18 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 7,210 39.55 0 0 5,500 6,300 4,700
14/11/2025 5,600 0.1 (1.82%) 7,919 43.7 0 0 5,500 6,300 4,700
13/11/2025 5,500 0.1 (1.85%) 7,401 40.45 0 0 5,400 6,200 4,600
12/11/2025 5,400 0.1 (1.89%) 812 4.4 0 0 5,300 6,000 4,600
11/11/2025 5,500 0.1 (1.85%) 2,200 11.68 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 2,512 13.61 0 0 5,400 6,200 4,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh