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 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/05/2026 6,200 0 (0%) 2,000 12.4 0 0 6,200 7,100 5,300
05/05/2026 6,100 -0.8 (-11.59%) 1,400 8.61 0 0 6,900 7,900 5,900
04/05/2026 6,900 0 (0%) 60 0.4 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 93 0.57 0 0 6,900 7,900 5,900
24/04/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
23/04/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 4 0.02 0 0 6,900 7,900 5,900
20/04/2026 6,900 0.1 (1.47%) 101 0.7 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 501 3.41 0 0 6,800 7,800 5,800
15/04/2026 6,800 -0.1 (-1.45%) 2,600 17.68 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.5 (7.81%) 1,000 6.9 0 0 6,400 7,300 5,500
13/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/04/2026 6,400 0 (0%) 7 0.04 0 0 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 3,500 22.4 0 0 6,300 7,200 5,400
08/04/2026 6,300 0 (0%) 1,701 10.72 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.1 (1.61%) 501 3.16 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 49 0.34 0 0 6,200 7,100 5,300
03/04/2026 6,200 -0.3 (-4.62%) 114 0.71 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 25,800 166.7 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 476 3.09 0 0 6,500 7,400 5,600
30/03/2026 6,500 0.3 (4.84%) 100 0.65 0 0 6,200 7,100 5,300
27/03/2026 6,200 -0.1 (-1.59%) 12,000 74.82 0 0 6,300 7,200 5,400
26/03/2026 6,500 0.3 (4.84%) 12,309 78.05 0 0 6,200 7,100 5,300
25/03/2026 6,200 0.3 (5.08%) 2,503 15.51 0 0 5,900 6,700 5,100
24/03/2026 6,100 0 (0%) 1,215 7.19 0 0 6,100 7,000 5,200
23/03/2026 6,800 0 (0%) 8,200 50.09 0 0 6,800 7,800 5,800
20/03/2026 6,800 -0.1 (-1.45%) 900 6.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 -0.1 (-1.43%) 2,323 16.04 0 0 7,000 8,000 6,000
18/03/2026 6,900 -0.1 (-1.43%) 200 1.39 0 0 7,000 8,000 6,000
17/03/2026 7,000 0.2 (2.94%) 5,910 41.31 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 1,120 7.62 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.3 (4.62%) 1,000 6.8 0 0 6,500 7,400 5,600
12/03/2026 6,500 -0.6 (-8.45%) 2,438 15.87 0 0 7,100 8,100 6,100
11/03/2026 7,500 0.1 (1.35%) 1,205 8.5 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 526 3.89 0 0 7,100 8,100 6,100
09/03/2026 7,000 -0.4 (-5.41%) 4,618 32.93 0 0 7,400 8,500 6,300
06/03/2026 7,000 -0.7 (-9.09%) 4,400 32.73 0 0 7,700 8,800 6,600
05/03/2026 7,600 0.4 (5.56%) 3,236 24.87 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
03/03/2026 7,200 0 (0%) 108 0.78 0 0 7,200 8,200 6,200
02/03/2026 7,000 -0.2 (-2.78%) 1,400 10.01 0 0 7,200 8,200 6,200
27/02/2026 7,200 -0.1 (-1.37%) 3,500 25.2 0 0 7,300 8,300 6,300
26/02/2026 7,200 -0.2 (-2.7%) 2,702 19.72 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 19 0.13 0 0 7,400 8,500 6,300
24/02/2026 7,200 0.2 (2.86%) 700 5.2 0 0 7,000 8,000 6,000
23/02/2026 7,500 0.5 (7.14%) 9,700 68.35 0 0 7,000 8,000 6,000
13/02/2026 7,100 0 (0%) 1,106 7.79 0 0 7,100 8,100 6,100
12/02/2026 7,100 -0.3 (-4.05%) 1,600 11.28 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.4 (5.71%) 301 2.24 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 2,600 18.2 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 450 3.15 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 207 1.45 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 752 5.25 0 0 7,000 8,000 6,000
03/02/2026 7,000 -0.2 (-2.78%) 15,100 106.18 0 0 7,200 8,200 6,200
02/02/2026 7,000 -0.4 (-5.41%) 1,400 10.04 0 0 7,400 8,500 6,300
30/01/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
29/01/2026 7,400 0 (0%) 2,901 21.47 0 0 7,400 8,500 6,300
28/01/2026 7,400 -0.1 (-1.33%) 915 6.77 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 202 1.52 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 134 1. 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 1,002 7.51 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
21/01/2026 7,500 0 (0%) 350 2.63 0 0 7,500 8,600 6,400
20/01/2026 7,500 0.5 (7.14%) 4,260 31.98 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
16/01/2026 7,200 0.4 (5.88%) 6,248 44.04 0 0 6,800 7,800 5,800
15/01/2026 7,200 0.4 (5.88%) 7,150 48.67 0 0 6,800 7,800 5,800
14/01/2026 6,700 -0.3 (-4.29%) 3,889 26.38 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 70 0.49 0 0 7,000 8,000 6,000
12/01/2026 7,200 0.2 (2.86%) 4,860 34.07 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 928 6.5 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 938 6.54 0 0 7,000 8,000 6,000
07/01/2026 7,000 -0.1 (-1.41%) 2,018 14.15 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.2 (-2.74%) 26,032 185.38 0 0 7,300 8,300 6,300
05/01/2026 7,200 -0.2 (-2.7%) 3,256 23.64 0 0 7,400 8,500 6,300
31/12/2025 7,500 0.3 (4.17%) 1,302 9.62 0 0 7,200 8,200 6,200
30/12/2025 7,200 0 (0%) 1,001 7.21 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 31,700 228.34 0 0 7,200 8,200 6,200
26/12/2025 7,700 -0.1 (-1.28%) 8,650 61.93 0 0 7,800 8,900 6,700
25/12/2025 7,800 0 (0%) 14,000 108.6 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 539 4.2 0 0 7,800 8,900 6,700
23/12/2025 7,800 -0.1 (-1.27%) 6,401 49.72 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.1 (-1.25%) 700 5.53 0 0 8,000 9,200 6,800
19/12/2025 8,000 -0.1 (-1.23%) 401 3.21 0 0 8,100 9,300 6,900
18/12/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
17/12/2025 8,000 0.3 (3.9%) 184 1.45 0 0 7,700 8,800 6,600
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/12/2025 7,800 0 (0%) 9,300 71.64 0 0 7,800 8,900 6,700
12/12/2025 7,800 -0.2 (-2.5%) 2,110 16.46 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
10/12/2025 7,900 -0.1 (-1.25%) 38,864 310.9 0 0 8,000 9,200 6,800
09/12/2025 8,000 -0.2 (-2.44%) 9,289 74.62 0 0 8,200 9,400 7,000
08/12/2025 8,300 0.3 (3.75%) 120,300 985.8 0 0 8,000 9,200 6,800
05/12/2025 8,000 0.1 (1.27%) 915 7.32 0 0 7,900 9,000 6,800
04/12/2025 7,900 -0.1 (-1.25%) 725 5.7 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 17 0.13 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/12/2025 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 801 6.49 0 0 8,100 9,300 6,900
27/11/2025 8,000 0.1 (1.27%) 1,200 9.67 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/11/2025 7,900 -0.2 (-2.47%) 7,330 58.12 0 0 8,100 9,300 6,900
24/11/2025 8,000 0 (0%) 1,621 13.1 0 0 8,000 9,200 6,800
21/11/2025 8,200 0.1 (1.23%) 10,550 84.52 0 0 8,100 9,300 6,900
20/11/2025 8,000 0 (0%) 7,715 62.36 0 0 8,000 9,200 6,800
19/11/2025 8,000 -0.5 (-5.88%) 2,075 16.6 0 0 8,500 9,700 7,300
18/11/2025 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.2 (-2.47%) 5,007 39.69 0 0 8,100 9,300 6,900
14/11/2025 8,000 0 (0%) 2,837 22.85 0 0 8,000 9,200 6,800
13/11/2025 8,000 -0.6 (-6.98%) 3,600 28.8 0 0 8,600 9,800 7,400
12/11/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 500 4.22 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0.1 (1.2%) 120 1.01 0 0 8,300 9,500 7,100

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