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 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
06/05/2026 11,800 -0.4 (-3.28%) 300 3.54 0 0 12,200 14,000 10,400
05/05/2026 12,500 1.6 (14.68%) 2,382 29.02 0 0 10,900 12,500 9,300
04/05/2026 10,900 1 (10.1%) 210 2.28 0 0 9,900 11,300 8,500
29/04/2026 9,900 -1 (-9.17%) 610 6.06 0 0 10,900 12,500 9,300
28/04/2026 10,600 -1.8 (-14.52%) 1,200 13.11 0 0 12,400 14,200 10,600
24/04/2026 12,400 -1.9 (-13.29%) 100 1.24 0 0 14,300 16,400 12,200
23/04/2026 14,300 1.8 (14.4%) 26,002 371.49 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
21/04/2026 12,500 1.6 (14.68%) 618 7.73 34,970 325.22 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 4,485 41.71 10,900 12,500 9,300
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/04/2026 10,900 -0.5 (-4.39%) 100 1.09 0 0 11,400 13,100 9,700
09/04/2026 11,400 0.1 (0.88%) 100 1.14 25,000 242.5 11,300 12,900 9,700
08/04/2026 11,300 -0.3 (-2.59%) 5,000 56.5 0 0 11,600 13,300 9,900
07/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/04/2026 11,600 -1.4 (-10.77%) 100 1.16 0 0 13,000 14,900 11,100
02/04/2026 13,000 0 (0%) 176 2.29 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,100 1.6 (13.91%) 1,100 14.26 56,746 556.11 11,500 13,200 9,800
30/03/2026 11,500 -0.6 (-4.96%) 1,100 12.65 0 0 12,100 13,900 10,300
27/03/2026 12,100 -1.2 (-9.02%) 14,544 175.34 117,158 1,780.8 13,300 15,200 11,400
26/03/2026 13,500 1.7 (14.41%) 3,190 42.3 51,680 697.68 11,800 13,500 10,100
25/03/2026 11,900 0.9 (8.18%) 4,931 58.04 143,567 1,349.53 11,000 12,600 9,400
24/03/2026 11,000 -0.2 (-1.79%) 152 1.68 0 0 11,200 12,800 9,600
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 123 1.41 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 -0.5 (-4.27%) 101 1.13 0 0 11,700 13,400 10,000
17/03/2026 12,800 0.9 (7.56%) 28,045 326.6 0 0 11,900 13,600 10,200
16/03/2026 12,500 1.5 (13.64%) 11,316 134.6 16,610 156.13 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 96,586 907.91 11,000 12,600 9,400
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/03/2026 11,000 -0.2 (-1.79%) 100 1.1 0 0 11,200 12,800 9,600
09/03/2026 11,500 0.5 (4.55%) 9,700 108.69 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 10,900 0 (0%) 1,100 12.09 0 0 10,900 12,500 9,300
25/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 1,100 11.99 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/02/2026 10,900 0 (0%) 1,000 10.9 0 0 10,900 12,500 9,300
30/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/01/2026 10,900 0 (0%) 2,900 31.61 0 0 10,900 12,500 9,300
27/01/2026 11,000 0 (0%) 2,100 22.9 113,183 1,063.92 11,000 12,600 9,400
26/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 2 0.03 20,000 188 11,000 12,600 9,400
14/01/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 12,500 9,300
13/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/01/2026 10,900 0 (0%) 1 0.01 16,495 153.4 10,900 12,500 9,300
08/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
31/12/2025 10,900 0.1 (0.93%) 500 5.47 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
29/12/2025 10,800 -0.4 (-3.57%) 100 1.08 8,424 80.87 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 600 6.72 0 0 11,200 12,800 9,600
25/12/2025 11,400 0.4 (3.64%) 2,600 29.16 0 0 11,000 12,600 9,400
24/12/2025 11,000 -0.4 (-3.51%) 1,600 17.67 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 29,270 283.92 11,400 13,100 9,700
22/12/2025 11,400 -0.7 (-5.79%) 3,400 38.69 8,294 85.43 12,100 13,900 10,300
19/12/2025 12,100 0.8 (7.08%) 101 1.22 70,000 679 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/12/2025 11,500 0.4 (3.6%) 9,259 104.74 0 0 11,100 12,700 9,500
15/12/2025 11,100 0 (0%) 0 0 16,200 153.9 11,100 12,700 9,500
12/12/2025 11,100 0 (0%) 4,300 47.73 0 0 11,100 12,700 9,500
11/12/2025 11,100 0.1 (0.91%) 5,186 57.51 3,369 31.67 11,000 12,600 9,400
10/12/2025 11,000 0.1 (0.92%) 23,458 258.24 0 0 10,900 12,500 9,300
09/12/2025 10,900 0.1 (0.93%) 37,320 406.27 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.3 (-2.7%) 9,500 102.6 0 0 11,100 12,700 9,500
05/12/2025 11,100 0.1 (0.91%) 2,478 27.52 43,308 427.83 11,000 12,600 9,400
04/12/2025 10,900 0.1 (0.93%) 22,634 248.01 0 0 10,800 12,400 9,200
03/12/2025 10,800 -0.1 (-0.92%) 2,100 22.68 7,857 73.83 10,900 12,500 9,300
02/12/2025 11,100 0.4 (3.74%) 36,119 395.33 0 0 10,700 12,300 9,100
01/12/2025 10,600 -0.4 (-3.64%) 1,180 12.65 22,400 224 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 -1.8 (-14.06%) 100 1.1 0 0 12,800 14,700 10,900
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 -0.7 (-5.19%) 100 1.28 0 0 13,500 15,500 11,500
14/11/2025 13,500 0.9 (7.14%) 101 1.36 0 0 12,600 14,400 10,800
13/11/2025 15,000 0.5 (3.45%) 1,000 14.53 0 0 14,500 16,600 12,400
12/11/2025 15,000 0.9 (6.38%) 301 4.38 0 0 14,100 16,200 12,000
11/11/2025 14,500 1.5 (11.54%) 800 11.3 0 0 13,000 14,900 11,100
10/11/2025 13,000 1 (8.33%) 1,129 14.63 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

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