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
05/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
04/05/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
29/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/04/2026 30,000 -2 (-6.25%) 1,713 51.36 0 0 32,000 36,800 27,200
22/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/04/2026 32,000 0 (0%) 1 0.04 0 0 32,000 36,800 27,200
17/04/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
16/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 700 22.4 0 0 32,000 36,800 27,200
14/04/2026 32,000 -4.5 (-12.33%) 1,509 48.29 0 0 36,500 41,900 31,100
13/04/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
10/04/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
09/04/2026 36,500 -6.2 (-14.52%) 200 7.3 0 0 42,700 49,100 36,300
08/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
07/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
06/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
03/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
02/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
01/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
31/03/2026 48,500 5 (11.49%) 1,606 68.46 0 0 43,500 50,000 37,000
30/03/2026 44,800 5.8 (14.87%) 420 18.19 0 0 39,000 44,800 33,200
27/03/2026 39,000 1.5 (4%) 100 3.9 0 0 37,500 43,100 31,900
26/03/2026 38,000 4.6 (13.77%) 200 7.5 0 0 33,400 38,400 28,400
25/03/2026 33,400 0 (0%) 15 0.5 0 0 33,400 38,400 28,400
24/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
23/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
20/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
19/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
18/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
17/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
16/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
13/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
12/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
11/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
10/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
09/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
06/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
05/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
04/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
03/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
02/03/2026 33,400 -5.8 (-14.8%) 2,406 80.36 0 0 39,200 45,000 33,400
27/02/2026 40,000 -0.4 (-0.99%) 1,610 63.1 0 0 40,400 46,400 34,400
26/02/2026 41,000 5.1 (14.21%) 1,115 45.09 0 0 35,900 41,200 30,600
25/02/2026 35,500 3.5 (10.94%) 1,400 50.28 0 0 32,000 36,800 27,200
24/02/2026 31,900 -2.2 (-6.45%) 500 15.98 0 0 34,100 39,200 29,000
23/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/02/2026 34,400 1.4 (4.24%) 300 10.23 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/02/2026 35,800 4.5 (14.38%) 300 9.89 0 0 31,300 35,900 26,700
10/02/2026 30,100 -4.7 (-13.51%) 1,800 56.25 0 0 34,800 40,000 29,600
09/02/2026 38,300 0 (0%) 2,607 90.73 0 0 38,300 44,000 32,600
06/02/2026 38,300 -6.7 (-14.89%) 100 3.83 0 0 45,000 51,700 38,300
05/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/01/2026 45,000 0.1 (0.22%) 100 4.5 0 0 44,900 51,600 38,200
27/01/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
26/01/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
23/01/2026 44,900 1.1 (2.51%) 100 4.49 0 0 43,800 50,300 37,300
22/01/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
21/01/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
20/01/2026 43,800 5.4 (14.06%) 100 4.38 0 0 38,400 44,100 32,700
19/01/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
16/01/2026 38,000 -5.5 (-12.64%) 1,500 57.55 0 0 43,500 50,000 37,000
15/01/2026 43,500 1.5 (3.57%) 100 4.35 0 0 42,000 48,300 35,700
14/01/2026 42,000 0.5 (1.2%) 100 4.2 0 0 41,500 47,700 35,300
13/01/2026 41,500 1.5 (3.75%) 200 8.3 0 0 40,000 46,000 34,000
12/01/2026 40,000 0 (0%) 200 7.99 0 0 40,000 46,000 34,000
09/01/2026 40,000 0.2 (0.5%) 200 8 0 0 39,800 45,700 33,900
08/01/2026 39,500 0.5 (1.28%) 200 7.95 0 0 39,000 44,800 33,200
07/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/01/2026 39,000 0 (0%) 522 20.36 0 0 39,000 44,800 33,200
31/12/2025 39,000 0 (0%) 501 19.54 2,200,000 73,040 39,000 44,800 33,200
30/12/2025 39,000 0.6 (1.56%) 500 19.5 0 0 38,400 44,100 32,700
29/12/2025 38,000 -2 (-5%) 2,050 78.7 0 0 40,000 46,000 34,000
26/12/2025 40,000 4.5 (12.68%) 108 4.28 176,488 5,329.94 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
24/12/2025 35,500 0.2 (0.57%) 500 17.75 0 0 35,300 40,500 30,100
23/12/2025 35,300 -0.1 (-0.28%) 1,000 35.3 0 0 35,400 40,700 30,100
22/12/2025 35,400 -0.1 (-0.28%) 2,500 88.55 0 0 35,500 40,800 30,200
19/12/2025 35,500 0.5 (1.43%) 500 17.75 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 800 28 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 1,400 49 0 0 35,000 40,200 29,800
15/12/2025 35,000 -0.1 (-0.28%) 1,000 35 0 0 35,100 40,300 29,900
12/12/2025 34,000 -2.9 (-7.86%) 8,501 298.08 0 0 36,900 42,400 31,400
11/12/2025 35,500 -1.8 (-4.83%) 1,300 48.01 0 0 37,300 42,800 31,800
10/12/2025 37,500 0.5 (1.35%) 1,300 48.5 0 0 37,000 42,500 31,500
09/12/2025 37,000 3 (8.82%) 200 7.4 0 0 34,000 39,100 28,900
08/12/2025 37,000 -1.5 (-3.9%) 6,325 214.94 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 1,120 43.12 0 0 38,500 44,200 32,800
04/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
03/12/2025 38,100 -0.9 (-2.31%) 1,500 57.7 0 0 39,000 44,800 33,200
02/12/2025 39,000 -0.4 (-1.02%) 1,300 50.7 0 0 39,400 45,300 33,500
01/12/2025 39,000 0 (0%) 5,500 216.5 0 0 39,000 44,800 33,200
28/11/2025 39,000 0 (0%) 1,500 58.5 0 0 39,000 44,800 33,200
27/11/2025 39,000 -0.8 (-2.01%) 4,203 163.9 0 0 39,800 45,700 33,900
26/11/2025 40,000 1.2 (3.09%) 5,200 207 0 0 38,800 44,600 33,000
25/11/2025 39,000 0 (0%) 7,700 298.97 0 0 39,000 44,800 33,200
24/11/2025 38,500 0.5 (1.32%) 10,003 390.52 0 0 38,000 43,700 32,300
21/11/2025 38,000 3.3 (9.51%) 500 19 0 0 34,700 39,900 29,500
20/11/2025 33,000 -4.6 (-12.23%) 1,501 52.03 0 0 37,600 43,200 32,000
19/11/2025 39,000 2.3 (6.27%) 519 19.52 0 0 36,700 42,200 31,200
18/11/2025 36,700 0.5 (1.38%) 500 18.35 0 0 36,200 41,600 30,800
17/11/2025 36,800 1.3 (3.66%) 800 28.96 0 0 35,500 40,800 30,200
14/11/2025 35,500 -0.1 (-0.28%) 601 21.34 0 0 35,600 40,900 30,300
13/11/2025 34,000 -6 (-15%) 2,115 75.27 0 0 40,000 46,000 34,000
12/11/2025 40,000 4.2 (11.73%) 200 8 0 0 35,800 41,100 30,500
11/11/2025 34,100 -5.9 (-14.75%) 1,600 57.23 0 0 40,000 46,000 34,000
10/11/2025 36,200 -6.2 (-14.62%) 1,800 71.96 0 0 42,400 48,700 36,100
07/11/2025 43,000 -0.5 (-1.15%) 700 29.71 0 0 43,500 50,000 37,000
06/11/2025 44,000 -1 (-2.22%) 1,100 47.84 0 0 45,000 51,700 38,300
05/11/2025 45,000 0 (0%) 569 25.15 0 0 45,000 51,700 38,300

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