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
19/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/05/2026 3,900 -0.4 (-9.3%) 3,000 12.1 0 0 4,300 4,900 3,700
14/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/05/2026 4,600 0.1 (2.22%) 200 0.95 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.3 (6.67%) 300 1.36 0 0 4,500 5,100 3,900
28/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
21/04/2026 4,400 0 (0%) 1,000 4.4 0 0 4,400 5,000 3,800
20/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/04/2026 4,400 -0.4 (-8.33%) 1,600 7.04 0 0 4,800 5,500 4,100
16/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
15/04/2026 4,800 0.5 (11.63%) 3,201 15.59 0 0 4,300 4,900 3,700
14/04/2026 4,300 -0.5 (-10.42%) 2,600 11.2 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/04/2026 4,900 0.5 (11.36%) 500 2.41 0 0 4,400 5,000 3,800
09/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/04/2026 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
07/04/2026 4,400 -0.3 (-6.38%) 1,400 6.16 0 0 4,700 5,400 4,000
06/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/04/2026 4,800 0.3 (6.67%) 900 4.27 0 0 4,500 5,100 3,900
02/04/2026 4,600 0.5 (12.2%) 1,100 4.99 0 0 4,100 4,700 3,500
01/04/2026 4,300 0 (0%) 2,100 8.64 0 0 4,300 4,900 3,700
31/03/2026 4,400 0.1 (2.33%) 837 3.63 0 0 4,300 4,900 3,700
30/03/2026 4,300 0 (0%) 5,801 24.95 0 0 4,300 4,900 3,700
27/03/2026 4,200 -0.6 (-12.5%) 600 2.57 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 4,400 21.31 0 0 4,900 5,600 4,200
25/03/2026 4,900 0.6 (13.95%) 23,709 116.12 0 0 4,300 4,900 3,700
24/03/2026 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
23/03/2026 4,600 0.6 (15%) 2,713 10.45 0 0 4,000 4,600 3,400
20/03/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
19/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.5 (-11.11%) 100 0.4 0 0 4,500 5,100 3,900
09/03/2026 4,500 0 (0%) 5 0.03 0 0 4,500 5,100 3,900
06/03/2026 4,500 0.4 (9.76%) 500 2.25 0 0 4,100 4,700 3,500
05/03/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/02/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
26/02/2026 4,500 0.2 (4.65%) 200 0.9 0 0 4,300 4,900 3,700
25/02/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/02/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
06/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/02/2026 4,800 0 (0%) 13 0.05 0 0 4,800 5,500 4,100
04/02/2026 4,800 0 (0%) 8,200 39.36 0 0 4,800 5,500 4,100
03/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/02/2026 4,800 -0.1 (-2.04%) 1,700 8.16 0 0 4,900 5,600 4,200
30/01/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
29/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/01/2026 4,900 0 (0%) 6 0.03 0 0 4,900 5,600 4,200
27/01/2026 4,900 0 (0%) 8,105 39.7 0 0 4,900 5,600 4,200
26/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/01/2026 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,600 4,200
22/01/2026 4,900 0.1 (2.08%) 6,400 31.36 0 0 4,800 5,500 4,100
21/01/2026 4,800 0 (0%) 7 0.03 0 0 4,800 5,500 4,100
20/01/2026 4,900 0 (0%) 9,108 43.83 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/01/2026 4,900 0.1 (2.08%) 10,600 51.94 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 900 4.32 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 -0.1 (-2.04%) 500 2.4 0 0 4,900 5,600 4,200
09/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
07/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 2,100 10.08 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,500 4,100
31/12/2025 4,700 -0.1 (-2.08%) 2,316 11.11 0 0 4,800 5,500 4,100
30/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/12/2025 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
26/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
19/12/2025 4,800 -0.3 (-5.88%) 7,700 36.96 0 0 5,100 5,800 4,400
18/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/12/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
16/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/12/2025 4,800 0 (0%) 300 1.52 0 0 4,800 5,500 4,100
12/12/2025 4,800 0 (0%) 1,300 6.25 0 0 4,800 5,500 4,100
11/12/2025 4,800 -0.1 (-2.04%) 3,200 15.36 0 0 4,900 5,600 4,200
10/12/2025 4,900 0 (0%) 11 0.05 0 0 4,900 5,600 4,200
09/12/2025 4,900 0 (0%) 503 2.46 0 0 4,900 5,600 4,200
08/12/2025 4,900 0.1 (2.08%) 4,000 19.6 0 0 4,800 5,500 4,100
05/12/2025 4,800 0 (0%) 12,500 60.2 0 0 4,800 5,500 4,100
04/12/2025 4,800 -0.1 (-2.04%) 2,400 11.54 0 0 4,900 5,600 4,200
03/12/2025 4,800 -0.1 (-2.04%) 16,438 80.27 0 0 4,900 5,600 4,200
02/12/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
01/12/2025 4,900 0.1 (2.08%) 6,160 30.15 0 0 4,800 5,500 4,100
28/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/11/2025 4,800 -0.1 (-2.04%) 180 0.88 0 0 4,900 5,600 4,200
26/11/2025 4,900 0.1 (2.08%) 370 1.81 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.1 (-2.04%) 2,808 13.48 0 0 4,900 5,600 4,200
24/11/2025 4,900 -0.1 (-2%) 3,160 15.48 0 0 5,000 5,700 4,300
21/11/2025 4,900 0.1 (2.08%) 6,601 32.84 0 0 4,800 5,500 4,100
20/11/2025 4,900 0 (0%) 1,328 6.4 0 0 4,900 5,600 4,200
19/11/2025 4,800 0 (0%) 3,632 17.77 0 0 4,800 5,500 4,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh