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 4,100 0 (0%) 700 2.93 0 0 4,100 4,700 3,500
28/04/2026 4,300 0.1 (2.38%) 9,203 38.15 0 0 4,200 4,800 3,600
24/04/2026 4,200 0.1 (2.44%) 220 0.92 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 2,700 11.07 0 0 4,100 4,700 3,500
21/04/2026 4,100 -0.1 (-2.38%) 7,100 29.19 0 0 4,200 4,800 3,600
20/04/2026 4,500 0.2 (4.65%) 2,400 10.12 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
16/04/2026 4,200 -0.2 (-4.55%) 4,800 20.54 0 0 4,400 5,000 3,800
15/04/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
14/04/2026 4,500 0.2 (4.65%) 111 0.5 0 0 4,300 4,900 3,700
13/04/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/04/2026 4,400 0.1 (2.33%) 800 3.46 0 0 4,300 4,900 3,700
09/04/2026 4,300 -0.1 (-2.27%) 3,301 14.29 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.1 (2.33%) 1,201 5.27 0 0 4,300 4,900 3,700
07/04/2026 4,100 -0.2 (-4.65%) 3,145 13.53 0 0 4,300 4,900 3,700
06/04/2026 4,000 -0.7 (-14.89%) 14,840 63.95 0 0 4,700 5,400 4,000
03/04/2026 4,500 -0.3 (-6.25%) 14,802 68.94 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 2,456 11.74 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.2 (4.17%) 11,605 55.84 0 0 4,800 5,500 4,100
31/03/2026 4,700 0.1 (2.17%) 27,703 132.69 0 0 4,600 5,200 4,000
30/03/2026 4,500 0 (0%) 3,213 14.87 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.1 (-2.17%) 5,100 22.95 0 0 4,600 5,200 4,000
26/03/2026 4,900 0 (0%) 6,900 31.61 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.1 (2.08%) 104 0.51 0 0 4,800 5,500 4,100
23/03/2026 4,700 -0.2 (-4.08%) 6,600 31.85 0 0 4,900 5,600 4,200
20/03/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
19/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
18/03/2026 4,900 -0.2 (-3.92%) 1,500 7.33 0 0 5,100 5,800 4,400
17/03/2026 5,000 -0.1 (-1.96%) 536 2.71 0 0 5,100 5,800 4,400
16/03/2026 5,100 0.2 (4.08%) 101 0.51 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 2,300 11.27 0 0 4,900 5,600 4,200
12/03/2026 4,700 -0.2 (-4.08%) 1,800 8.75 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 504 2.47 0 0 4,900 5,600 4,200
10/03/2026 5,000 0.2 (4.17%) 1,600 7.79 0 0 4,800 5,500 4,100
09/03/2026 4,800 -0.4 (-7.69%) 4,650 22.53 0 0 5,200 5,900 4,500
06/03/2026 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.4 (7.41%) 24,214 136.98 0 0 5,400 6,200 4,600
30/01/2026 5,400 -0.1 (-1.82%) 1,714 9.21 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.2 (3.77%) 726 4.01 0 0 5,300 6,000 4,600
28/01/2026 5,500 -0.3 (-5.17%) 11,017 58.58 0 0 5,800 6,600 5,000
27/01/2026 5,700 0.2 (3.64%) 3,201 18.54 0 0 5,500 6,300 4,700
26/01/2026 5,800 0 (0%) 2,930 15.98 0 0 5,800 6,600 5,000
23/01/2026 5,600 -0.1 (-1.75%) 13,022 76.02 0 0 5,700 6,500 4,900
22/01/2026 5,900 0.2 (3.51%) 700 3.98 0 0 5,700 6,500 4,900
21/01/2026 5,700 -0.2 (-3.39%) 110 0.63 0 0 5,900 6,700 5,100
20/01/2026 5,800 0.3 (5.45%) 17,009 99.72 0 0 5,500 6,300 4,700
19/01/2026 5,800 0.1 (1.75%) 16,834 92.54 0 0 5,700 6,500 4,900
16/01/2026 5,800 0 (0%) 3,821 21.81 0 0 5,800 6,600 5,000
15/01/2026 5,700 -0.1 (-1.72%) 2,206 12.73 0 0 5,800 6,600 5,000
14/01/2026 5,800 -0.1 (-1.69%) 3,502 20.37 0 0 5,900 6,700 5,100
13/01/2026 5,900 -0.1 (-1.67%) 2,871 17.04 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 2,800 16.75 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 1,402 8.36 0 0 6,100 7,000 5,200
08/01/2026 6,000 0.2 (3.45%) 800 4.86 0 0 5,800 6,600 5,000
07/01/2026 6,000 0.2 (3.45%) 7,720 44.8 0 0 5,800 6,600 5,000
06/01/2026 5,900 -0.1 (-1.67%) 702 4.04 0 0 6,000 6,900 5,100
05/01/2026 6,000 -0.2 (-3.23%) 1,580 9.48 0 0 6,200 7,100 5,300
31/12/2025 6,200 0.2 (3.33%) 163 0.99 0 0 6,000 6,900 5,100
30/12/2025 5,800 -0.1 (-1.69%) 912 5.44 0 0 5,900 6,700 5,100
29/12/2025 6,100 0.1 (1.67%) 1,032 6.05 0 0 6,000 6,900 5,100
26/12/2025 6,300 -0.5 (-7.35%) 2,300 13.75 0 0 6,800 7,800 5,800
25/12/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
24/12/2025 6,200 0.2 (3.33%) 809 4.9 0 0 6,000 6,900 5,100
23/12/2025 6,200 0.1 (1.64%) 2,435 14.53 0 0 6,100 7,000 5,200
22/12/2025 6,000 0 (0%) 604 3.7 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 3,450 20.69 0 0 5,900 6,700 5,100
18/12/2025 6,100 -0.1 (-1.61%) 1,213 7.18 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 1,404 8.63 0 0 6,100 7,000 5,200
16/12/2025 6,200 -0.1 (-1.59%) 5,302 32.09 0 0 6,300 7,200 5,400
15/12/2025 6,100 0.1 (1.67%) 502 3.17 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 2,518 14.99 0 0 6,000 6,900 5,100
11/12/2025 6,200 0.1 (1.64%) 6,005 36.01 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 2,710 16.5 0 0 6,100 7,000 5,200
09/12/2025 6,200 0.1 (1.64%) 1,430 8.77 0 0 6,100 7,000 5,200
08/12/2025 6,300 0.1 (1.61%) 3,806 23.32 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 1,894 11.73 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 3,810 23.89 0 0 6,200 7,100 5,300
03/12/2025 6,400 0 (0%) 5,212 32.16 0 0 6,400 7,300 5,500
02/12/2025 6,500 -0.2 (-2.99%) 2,121 13.57 0 0 6,700 7,700 5,700
01/12/2025 6,600 0.2 (3.13%) 1,014 6.77 0 0 6,400 7,300 5,500
28/11/2025 6,500 0 (0%) 500 3.22 0 0 6,500 7,400 5,600
27/11/2025 6,500 0 (0%) 2,206 14.35 0 0 6,500 7,400 5,600
26/11/2025 6,700 -0.1 (-1.47%) 5,170 33.39 0 0 6,800 7,800 5,800
25/11/2025 6,700 0.2 (3.08%) 427 2.91 0 0 6,500 7,400 5,600
24/11/2025 6,800 -0.7 (-9.33%) 6,460 42.08 0 0 7,500 8,600 6,400
21/11/2025 7,500 0.5 (7.14%) 132 0.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 5,100 35.78 0 0 7,000 8,000 6,000
19/11/2025 7,000 0.5 (7.69%) 156 1.08 0 0 6,500 7,400 5,600
18/11/2025 6,600 0.1 (1.54%) 3,837 24.85 0 0 6,500 7,400 5,600
17/11/2025 6,400 -0.1 (-1.54%) 2,100 13.56 0 0 6,500 7,400 5,600
14/11/2025 6,700 0 (0%) 3,215 20.81 0 0 6,700 7,700 5,700
13/11/2025 6,700 0 (0%) 422 2.83 0 0 6,700 7,700 5,700
12/11/2025 6,600 -0.3 (-4.35%) 2,631 17.6 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.5 (7.81%) 131 0.89 0 0 6,400 7,300 5,500
10/11/2025 6,500 -0.4 (-5.8%) 2,507 16.15 0 0 6,900 7,900 5,900
07/11/2025 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
06/11/2025 6,500 -0.1 (-1.52%) 6,673 42.1 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.3 (4.76%) 121 0.8 0 0 6,300 7,200 5,400
04/11/2025 6,600 0.1 (1.54%) 2,224 14.05 0 0 6,500 7,400 5,600
03/11/2025 6,500 -0.1 (-1.52%) 1,720 11.11 0 0 6,600 7,500 5,700

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