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
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,100 0.2 (5.13%) 1,100 4.36 0 0 3,900 4,400 3,400
29/04/2026 4,100 0.1 (2.5%) 200 0.77 0 0 4,000 4,600 3,400
28/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,000 -0.1 (-2.44%) 300 1.19 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/04/2026 4,100 0 (0%) 9,900 40.56 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/04/2026 4,100 0 (0%) 2,700 10.95 0 0 4,100 4,700 3,500
01/04/2026 4,200 0.2 (5%) 400 1.65 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 3,810 15.23 0 0 4,000 4,600 3,400
27/03/2026 4,000 0 (0%) 200 0.79 0 0 4,000 4,600 3,400
26/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/03/2026 4,100 0.1 (2.5%) 600 2.41 0 0 4,000 4,600 3,400
24/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/03/2026 4,000 0 (0%) 0 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%) 100 0.4 0 0 4,000 4,600 3,400
13/03/2026 4,100 0.1 (2.5%) 610 2.4 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 3,900 0.4 (11.43%) 300 1.19 0 0 3,500 4,000 3,000
10/03/2026 3,500 0 (0%) 14,700 51.45 0 0 3,500 4,000 3,000
09/03/2026 3,500 -0.6 (-14.63%) 900 3.16 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0.3 (7.89%) 309 1.26 0 0 3,800 4,300 3,300
04/03/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,400 3,400
03/03/2026 3,900 -0.1 (-2.5%) 5,300 20.67 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 1,100 4.41 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 -0.1 (-2.44%) 4,400 17.6 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 4,200 0.2 (5%) 300 1.24 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 700 2.79 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 1,703 6.78 0 0 4,000 4,600 3,400
03/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/01/2026 4,000 0 (0%) 800 3.2 0 0 4,000 4,600 3,400
28/01/2026 4,000 0 (0%) 500 2 0 0 4,000 4,600 3,400
27/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/01/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
22/01/2026 4,100 0 (0%) 700 2.82 0 0 4,100 4,700 3,500
21/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
20/01/2026 4,000 -0.1 (-2.44%) 8,933 36.43 0 0 4,100 4,700 3,500
19/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 1,500 6.15 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 7,000 28.7 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 4,000 16.4 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 3,200 13.12 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/01/2026 4,100 0 (0%) 6,100 25.01 0 0 4,100 4,700 3,500
06/01/2026 4,300 0.2 (4.88%) 5,000 20.61 0 0 4,100 4,700 3,500
05/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 18 0.07 0 0 4,100 4,700 3,500
30/12/2025 4,000 -0.1 (-2.44%) 4,100 16.7 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.2 (-4.65%) 900 3.65 0 0 4,300 4,900 3,700
26/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
25/12/2025 4,300 0.1 (2.38%) 1,200 5.14 0 0 4,200 4,800 3,600
24/12/2025 4,200 0.1 (2.44%) 400 1.66 0 0 4,100 4,700 3,500
23/12/2025 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
22/12/2025 4,300 0.5 (13.16%) 1,137 4.85 0 0 3,800 4,300 3,300
19/12/2025 3,700 -0.6 (-13.95%) 2,400 9.09 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/12/2025 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
08/12/2025 4,100 -0.2 (-4.65%) 116 0.49 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 400 1.72 0 0 4,100 4,700 3,500
03/12/2025 4,200 -0.1 (-2.33%) 310 1.26 0 0 4,300 4,900 3,700
02/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/12/2025 4,200 0 (0%) 200 0.85 0 0 4,200 4,800 3,600
28/11/2025 4,100 -0.1 (-2.38%) 700 2.94 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
26/11/2025 4,300 0.2 (4.88%) 3,500 14.7 0 0 4,100 4,700 3,500
25/11/2025 4,100 0.1 (2.5%) 4,700 19.27 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.1 (-2.44%) 900 3.6 0 0 4,100 4,700 3,500
21/11/2025 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
20/11/2025 4,200 0.1 (2.44%) 2,200 9.08 0 0 4,100 4,700 3,500
19/11/2025 4,100 -0.2 (-4.65%) 1,218 4.99 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 400 1.72 0 0 4,300 4,900 3,700
17/11/2025 4,500 0.3 (7.14%) 1,516 6.48 0 0 4,200 4,800 3,600
14/11/2025 4,200 0 (0%) 6,200 26 0 0 4,200 4,800 3,600
13/11/2025 4,000 -0.1 (-2.44%) 12,500 52.17 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 2,321 9.53 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
10/11/2025 4,000 -0.1 (-2.44%) 1,400 5.71 0 0 4,100 4,700 3,500
07/11/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/11/2025 4,200 0.1 (2.44%) 2,700 11 0 0 4,100 4,700 3,500

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