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 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
05/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
04/05/2026 46,800 -0.2 (-0.43%) 600 29.78 0 0 47,000 50,200 43,750
29/04/2026 47,000 -0.8 (-1.67%) 100 4.7 462,420 23,583.42 47,800 51,100 44,500
28/04/2026 47,800 3.05 (6.82%) 100 4.78 0 0 44,750 47,850 41,650
24/04/2026 44,750 -3.25 (-6.77%) 100 4.48 0 0 48,000 51,300 44,650
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/04/2026 48,000 -0.05 (-0.1%) 300 14.4 0 0 48,050 51,400 44,700
21/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
20/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
17/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
16/04/2026 48,050 0.05 (0.1%) 100 4.81 0 0 48,000 51,300 44,650
15/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
14/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
03/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/04/2026 48,000 0 (0%) 200 9.6 0 0 48,000 51,300 44,650
01/04/2026 48,000 0.05 (0.1%) 600 28.8 0 0 47,950 51,300 44,600
31/03/2026 47,950 0 (0%) 2,600 124.77 0 0 47,950 51,300 44,600
30/03/2026 47,950 -0.05 (-0.1%) 300 14.4 0 0 48,000 51,300 44,650
27/03/2026 48,000 0 (0%) 500 23.99 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
25/03/2026 48,000 0.2 (0.42%) 800 38.4 0 0 47,800 51,100 44,500
24/03/2026 47,800 0 (0%) 0 0 0 0 47,800 51,100 44,500
23/03/2026 47,800 -0.35 (-0.73%) 4,400 210.74 0 0 48,150 51,500 44,800
20/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
19/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
18/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
17/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
16/03/2026 48,150 0 (0%) 100 4.82 0 0 48,150 51,500 44,800
13/03/2026 48,150 3.15 (7.%) 100 4.82 0 0 45,000 48,150 41,850
12/03/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
11/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
10/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
09/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
06/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
05/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
04/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
03/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
02/03/2026 45,000 2.9 (6.89%) 100 4.5 0 0 42,100 45,000 39,200
27/02/2026 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
26/02/2026 42,100 -2.6 (-5.82%) 100 4.21 0 0 44,700 47,800 41,600
25/02/2026 44,700 0 (0%) 0 0 0 0 44,700 47,800 41,600
24/02/2026 44,700 0 (0%) 0 0 0 0 44,700 47,800 41,600
23/02/2026 44,700 -3.3 (-6.88%) 200 8.94 0 0 48,000 51,300 44,650
13/02/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
12/02/2026 48,000 -0.8 (-1.64%) 100 4.8 0 0 48,800 52,200 45,400
11/02/2026 48,800 3.1 (6.78%) 100 4.88 0 0 45,700 48,850 42,550
10/02/2026 45,700 2.9 (6.78%) 100 4.57 0 0 42,800 45,750 39,850
09/02/2026 42,800 2.8 (7.%) 100 4.28 0 0 40,000 42,800 37,200
06/02/2026 40,000 0 (0%) 5,000 200 0 0 40,000 42,800 37,200
05/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
02/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
30/01/2026 40,000 0.5 (1.27%) 1,800 72.18 0 0 39,500 42,250 36,750
29/01/2026 39,500 -1.25 (-3.07%) 400 15.8 0 0 40,750 43,600 37,900
28/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
27/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
26/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
23/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
22/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
21/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
20/01/2026 40,750 0 (0%) 500 20.38 0 0 40,750 43,600 37,900
19/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
16/01/2026 40,750 0.05 (0.12%) 200 8.16 0 0 40,700 43,500 37,900
15/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
14/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
13/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
12/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
09/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
08/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
07/01/2026 40,700 -2.6 (-6.%) 100 4.07 0 0 43,300 46,300 40,300
06/01/2026 43,300 0.5 (1.17%) 3,200 143.66 0 0 42,800 45,750 39,850
05/01/2026 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
31/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
30/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
29/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
26/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
25/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
24/12/2025 42,800 0 (0%) 3,100 139.28 0 0 42,800 45,750 39,850
23/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
22/12/2025 42,800 0 (0%) 500 21.42 0 0 42,800 45,750 39,850
19/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
18/12/2025 42,800 -3.2 (-6.96%) 1,800 77.69 0 0 46,000 49,200 42,800
17/12/2025 46,000 0 (0%) 200 9.2 0 0 46,000 49,200 42,800
16/12/2025 46,000 1 (2.22%) 2,900 132.6 0 0 45,000 48,150 41,850
15/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
12/12/2025 45,000 0 (0%) 200 9 0 0 45,000 48,150 41,850
11/12/2025 45,000 0 (0%) 300 13.25 0 0 45,000 48,150 41,850
10/12/2025 45,000 0 (0%) 1,500 67.48 0 0 45,000 48,150 41,850
09/12/2025 45,000 0 (0%) 1,000 45 0 0 45,000 48,150 41,850
08/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
05/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
04/12/2025 45,000 0.5 (1.12%) 1,600 71.04 0 0 44,500 47,600 41,400
03/12/2025 44,500 0 (0%) 0 0 0 0 44,500 47,600 41,400
02/12/2025 44,500 1 (2.3%) 1,900 85.45 0 0 43,500 46,500 40,500
01/12/2025 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
28/11/2025 43,500 0.3 (0.69%) 200 8.7 0 0 43,200 46,200 40,200
27/11/2025 43,200 0.3 (0.7%) 200 8.64 0 0 42,900 45,900 39,900
26/11/2025 42,900 0 (0%) 0 0 0 0 42,900 45,900 39,900
25/11/2025 42,900 -3.1 (-6.74%) 100 4.29 0 0 46,000 49,200 42,800
24/11/2025 46,000 3 (6.98%) 100 4.6 0 0 43,000 46,000 40,000
21/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
20/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
19/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
18/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
17/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
14/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
13/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000
07/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000
06/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000

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