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 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/05/2026 3,900 -0.3 (-7.14%) 600 2.34 0 0 4,200 4,800 3,600
05/05/2026 4,000 -0.2 (-4.76%) 3,100 13 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 3,300 13.86 0 0 4,200 4,800 3,600
29/04/2026 4,300 0.5 (13.16%) 400 1.69 0 0 3,800 4,300 3,300
28/04/2026 3,900 -0.4 (-9.3%) 14,601 56.2 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.7 (-14.%) 7,716 33.22 0 0 5,000 5,700 4,300
22/04/2026 4,800 -0.7 (-12.73%) 4,507 22.68 0 0 5,500 6,300 4,700
21/04/2026 5,500 0.4 (7.84%) 4,408 24.24 0 0 5,100 5,800 4,400
20/04/2026 5,100 -0.9 (-15%) 4,301 21.94 0 0 6,000 6,900 5,100
17/04/2026 5,700 -0.3 (-5%) 600 3.57 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 153 0.92 0 0 6,000 6,900 5,100
14/04/2026 5,900 0.4 (7.27%) 7,300 43.65 0 0 5,500 6,300 4,700
13/04/2026 5,500 0.3 (5.77%) 103 0.57 0 0 5,200 5,900 4,500
10/04/2026 5,500 0.6 (12.24%) 2,210 11.57 0 0 4,900 5,600 4,200
09/04/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
08/04/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/04/2026 4,800 0.1 (2.13%) 600 2.88 0 0 4,700 5,400 4,000
02/04/2026 4,700 -0.3 (-6%) 1,500 7.05 0 0 5,000 5,700 4,300
01/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/03/2026 4,900 -0.5 (-9.26%) 1,201 6.04 0 0 5,400 6,200 4,600
30/03/2026 5,400 -0.9 (-14.29%) 1,100 5.94 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0.4 (6.78%) 2,500 15.67 0 0 5,900 6,700 5,100
02/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 700 4.13 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
12/02/2026 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
11/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/01/2026 6,400 0.1 (1.59%) 3,300 22.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/01/2026 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 21 0.15 0 0 6,300 7,200 5,400
13/01/2026 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 18 0.11 0 0 6,300 7,200 5,400
09/01/2026 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,400 5,600
08/01/2026 6,500 0.2 (3.17%) 101 0.66 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.5 (8.62%) 200 1.25 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
31/12/2025 5,800 -0.6 (-9.38%) 6,400 37.12 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
26/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/12/2025 7,500 0.4 (5.63%) 102 0.76 0 0 7,100 8,100 6,100
24/12/2025 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,200 0 (0%) 300 1.91 0 0 6,200 7,100 5,300
19/12/2025 6,300 0.2 (3.28%) 5,300 32.91 0 0 6,100 7,000 5,200
18/12/2025 6,000 0.1 (1.69%) 1,030 6.25 0 0 5,900 6,700 5,100
17/12/2025 5,900 0 (0%) 3,000 17.55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/12/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/12/2025 5,300 0 (0%) 525 2.78 0 0 5,300 6,000 4,600
11/12/2025 5,300 -0.9 (-14.52%) 8,403 44.54 0 0 6,200 7,100 5,300
10/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/12/2025 6,200 0 (0%) 8 0.04 0 0 6,200 7,100 5,300
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 3 0.02 0 0 6,200 7,100 5,300
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/12/2025 6,200 0.4 (6.9%) 200 1.23 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
28/11/2025 5,800 0.5 (9.43%) 637 3.71 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.4 (-7.02%) 4,500 23.89 0 0 5,700 6,500 4,900
25/11/2025 5,900 0 (0%) 1,005 5.77 0 0 5,900 6,700 5,100
24/11/2025 5,800 0.4 (7.41%) 213 1.25 0 0 5,400 6,200 4,600
21/11/2025 5,100 -0.6 (-10.53%) 4,380 23.45 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 3,231 18.49 0 0 5,700 6,500 4,900
19/11/2025 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
18/11/2025 5,400 0.4 (8%) 200 1.08 0 0 5,000 5,700 4,300
17/11/2025 5,000 -0.4 (-7.41%) 1,001 5.01 0 0 5,400 6,200 4,600
14/11/2025 5,500 0.7 (14.58%) 1,800 9.74 0 0 4,800 5,500 4,100
13/11/2025 4,800 0.2 (4.35%) 505 2.43 0 0 4,600 5,200 4,000
12/11/2025 4,700 0.2 (4.44%) 3,200 14.56 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 500 2.25 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 2,010 9.05 0 0 4,500 5,100 3,900
07/11/2025 4,600 0.1 (2.22%) 3,400 15.45 0 0 4,500 5,100 3,900

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