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
07/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
24/04/2026 7,300 0 (0%) 2,280 16.1 0 0 7,300 8,300 6,300
23/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/04/2026 7,000 -1 (-12.5%) 201 1.46 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/04/2026 8,000 -0.2 (-2.44%) 124 0.98 0 0 8,200 9,400 7,000
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/03/2026 7,000 -1.2 (-14.63%) 93,435 765.14 0 0 8,200 9,400 7,000
26/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/03/2026 8,200 -1.4 (-14.58%) 2,041 16.76 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 -1.6 (-14.29%) 2,634 25.29 0 0 11,200 12,800 9,600
12/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/03/2026 9,700 -1.7 (-14.91%) 183,300 2,053.08 66,000 754 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 10,100 -1.4 (-12.17%) 205,231 2,334.22 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 0.9 (8.49%) 240,621 2,758.29 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,000 0.1 (1.01%) 200,304 2,122.7 448,300 4,662.32 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,300 -0.6 (-6.06%) 154,712 1,530.34 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,000 -0.6 (-6.25%) 122,140 1,204. 0 0 9,600 11,000 8,200
22/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/01/2026 8,800 -0.5 (-5.38%) 195,803 1,878.99 0 0 9,300 10,600 8,000
15/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/01/2026 9,200 -0.3 (-3.16%) 15,210 141.25 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 10,100 -0.1 (-0.98%) 87,278 827.94 476,000 5,521.6 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 9,500 -0.5 (-5%) 141,810 1,443.72 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,100 0.7 (7.45%) 81,722 814.9 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,600 1.2 (14.29%) 290,605 2,734.87 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/11/2025 8,400 0.1 (1.2%) 95,604 798.9 0 0 8,300 9,500 7,100
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/11/2025 8,300 0.1 (1.22%) 31,000 255.95 0 0 8,200 9,400 7,000
20/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/11/2025 8,000 -0.2 (-2.44%) 267,200 2,187.71 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/11/2025 8,000 -0.2 (-2.44%) 156,001 1,278.7 0 0 8,200 9,400 7,000

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