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
29/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/04/2026 15,700 -2.7 (-14.67%) 275 4.41 0 0 18,400 21,100 15,700
24/04/2026 18,400 -3.2 (-14.81%) 100 1.84 0 0 21,600 24,800 18,400
23/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/04/2026 21,600 -3.7 (-14.62%) 100 2.16 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 -0.2 (-0.78%) 200 5.06 0 0 25,500 29,300 21,700
16/04/2026 25,500 -0.3 (-1.16%) 300 7.65 0 0 25,800 29,600 22,000
15/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/04/2026 24,400 0.7 (2.95%) 200 5.16 0 0 23,700 27,200 20,200
10/04/2026 23,700 2.5 (11.79%) 5,800 137.46 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,400 0.1 (0.47%) 7,600 161.32 0 0 21,300 24,400 18,200
07/04/2026 21,200 0 (0%) 420 8.91 0 0 21,200 24,300 18,100
06/04/2026 22,800 2.2 (10.68%) 400 8.46 0 0 20,600 23,600 17,600
03/04/2026 23,700 0 (0%) 1,000 20.55 0 0 23,700 27,200 20,200
02/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
31/03/2026 22,000 -2.7 (-10.93%) 301 7.13 0 0 24,700 28,400 21,000
30/03/2026 24,700 0 (0%) 1 0.02 0 0 24,700 28,400 21,000
27/03/2026 24,000 0.6 (2.56%) 405 10.01 0 0 23,400 26,900 19,900
26/03/2026 23,400 2.9 (14.15%) 5,570 130.3 0 0 20,500 23,500 17,500
25/03/2026 20,500 2.6 (14.53%) 1,300 26.65 0 0 17,900 20,500 15,300
24/03/2026 17,900 2.3 (14.74%) 700 12.53 0 0 15,600 17,900 13,300
23/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/03/2026 15,600 -2.4 (-13.33%) 100 1.56 0 0 18,000 20,700 15,300
18/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/03/2026 15,800 1.5 (10.49%) 600 9.48 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 -1.7 (-10.63%) 148 2.2 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 1.7 (11.89%) 100 1.6 0 0 14,300 16,400 12,200
25/02/2026 14,300 1.8 (14.4%) 500 7.15 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/02/2026 12,500 -1.4 (-10.07%) 100 1.25 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/02/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
30/01/2026 13,900 -1.3 (-8.55%) 100 1.39 0 0 15,200 17,400 13,000
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/01/2026 15,200 0 (0%) 61 0.92 0 0 15,200 17,400 13,000
26/01/2026 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 -2.3 (-14.74%) 100 1.33 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/01/2026 15,600 2 (14.71%) 705 11. 0 0 13,600 15,600 11,600
14/01/2026 13,600 -2.4 (-15%) 100 1.36 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 -0.8 (-4.76%) 1,500 24.07 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/01/2026 16,800 1.7 (11.26%) 105 1.75 0 0 15,100 17,300 12,900
31/12/2025 14,600 -1.2 (-7.59%) 400 6.04 0 0 15,800 18,100 13,500
30/12/2025 15,600 0 (0%) 400 6.31 0 0 15,600 17,900 13,300
29/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/12/2025 16,300 1.4 (9.4%) 200 3.12 0 0 14,900 17,100 12,700
25/12/2025 16,300 0 (0%) 601 8.95 0 0 16,300 18,700 13,900
24/12/2025 16,300 1 (6.54%) 148 2.37 0 0 15,300 17,500 13,100
23/12/2025 15,400 -1.4 (-8.33%) 2,561 39.16 0 0 16,800 19,300 14,300
22/12/2025 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
19/12/2025 16,300 1.5 (10.14%) 400 6.18 0 0 14,800 17,000 12,600
18/12/2025 16,300 -0.5 (-2.98%) 6,900 102.46 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0.5 (3.07%) 100 1.68 0 0 16,300 18,700 13,900
15/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/12/2025 16,300 1.8 (12.41%) 100 1.63 0 0 14,500 16,600 12,400
11/12/2025 14,500 -2.4 (-14.2%) 900 13.05 0 0 16,900 19,400 14,400
10/12/2025 16,900 0.5 (3.05%) 100 1.69 0 0 16,400 18,800 14,000
09/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/12/2025 16,400 0 (0%) 8 0.13 0 0 16,400 18,800 14,000
04/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
03/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
01/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
26/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/11/2025 16,400 1.1 (7.19%) 100 1.64 0 0 15,300 17,500 13,100
24/11/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
21/11/2025 14,000 -1.9 (-11.95%) 700 9.8 0 0 15,900 18,200 13,600
20/11/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
19/11/2025 14,800 -2.5 (-14.45%) 4,630 69.63 0 0 17,300 19,800 14,800
18/11/2025 17,000 1.7 (11.11%) 235 3.98 0 0 15,300 17,500 13,100
17/11/2025 15,200 1 (7.04%) 1,000 15.3 0 0 14,200 16,300 12,100
14/11/2025 15,200 0.1 (0.66%) 300 4.26 0 0 15,100 17,300 12,900
13/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/11/2025 15,100 1.4 (10.22%) 100 1.51 0 0 13,700 15,700 11,700
11/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 32 0.44 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/11/2025 13,700 0 (0%) 1 0.02 0 0 13,700 15,700 11,700
05/11/2025 13,700 -0.8 (-5.52%) 2,600 35.58 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.6 (-3.97%) 2,901 42.17 0 0 15,100 17,300 12,900
31/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900

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