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 4,800 -0.1 (-2.04%) 0 0 0 0 4,900 5,600 4,200
06/05/2026 4,800 0.3 (6.67%) 201 0.98 0 0 4,500 5,100 3,900
05/05/2026 4,500 0.3 (7.14%) 3,175 14.32 0 0 4,200 4,800 3,600
04/05/2026 4,400 0.3 (7.32%) 1,400 5.86 0 0 4,100 4,700 3,500
29/04/2026 4,400 0.5 (12.82%) 1,725 7.09 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/04/2026 3,900 0 (0%) 800 3.12 0 0 3,900 4,400 3,400
20/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/04/2026 3,900 -0.2 (-4.88%) 700 2.73 0 0 4,100 4,700 3,500
16/04/2026 4,000 0.2 (5.26%) 2,102 8.62 0 0 3,800 4,300 3,300
15/04/2026 3,800 -0.1 (-2.56%) 200 0.76 0 0 3,900 4,400 3,400
14/04/2026 3,800 -0.5 (-11.63%) 3,620 14.11 0 0 4,300 4,900 3,700
13/04/2026 4,500 0.5 (12.5%) 300 1.29 0 0 4,000 4,600 3,400
10/04/2026 4,000 0 (0%) 10,200 40.68 0 0 4,000 4,600 3,400
09/04/2026 4,100 0.1 (2.5%) 1,700 6.78 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 24,200 96.65 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/04/2026 4,000 -0.6 (-13.04%) 2,900 11.6 0 0 4,600 5,200 4,000
03/04/2026 4,600 0.2 (4.55%) 1,310 5.99 0 0 4,400 5,000 3,800
02/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/04/2026 4,400 0 (0%) 600 2.64 0 0 4,400 5,000 3,800
31/03/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,800 3,600
30/03/2026 4,400 0.4 (10%) 1,900 8.03 0 0 4,000 4,600 3,400
27/03/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
26/03/2026 3,900 0.2 (5.41%) 910 3.55 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
20/03/2026 3,700 -0.3 (-7.5%) 300 1.11 0 0 4,000 4,600 3,400
19/03/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
18/03/2026 4,000 -0.3 (-6.98%) 500 2 0 0 4,300 4,900 3,700
17/03/2026 4,300 0 (0%) 34 0.15 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 67 0.32 0 0 4,300 4,900 3,700
13/03/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
12/03/2026 4,300 0 (0%) 6 0.03 0 0 4,300 4,900 3,700
11/03/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/03/2026 4,300 0 (0%) 1,100 4.72 0 0 4,300 4,900 3,700
02/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.3 (7.5%) 3,600 15.33 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 1,033 4.14 0 0 4,200 4,800 3,600
25/02/2026 4,200 -0.2 (-4.55%) 3,500 14.78 0 0 4,400 5,000 3,800
24/02/2026 4,400 0.3 (7.32%) 5,920 26.07 0 0 4,100 4,700 3,500
23/02/2026 4,400 0.2 (4.76%) 1,660 6.88 0 0 4,200 4,800 3,600
13/02/2026 4,200 -0.5 (-10.64%) 300 1.26 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
06/02/2026 4,400 -0.1 (-2.22%) 6,100 26.84 0 0 4,500 5,100 3,900
05/02/2026 4,500 -0.1 (-2.17%) 3,900 17.45 0 0 4,600 5,200 4,000
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/01/2026 5,000 0.4 (8.7%) 600 2.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 545 2.53 0 0 4,600 5,200 4,000
27/01/2026 4,900 0.6 (13.95%) 7,100 32.51 0 0 4,300 4,900 3,700
26/01/2026 4,500 -0.1 (-2.17%) 810 3.49 0 0 4,600 5,200 4,000
23/01/2026 4,200 -0.7 (-14.29%) 2,000 9.18 0 0 4,900 5,600 4,200
22/01/2026 4,900 0 (0%) 20 0.11 0 0 4,900 5,600 4,200
21/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
20/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 720 3.53 0 0 4,900 5,600 4,200
14/01/2026 4,900 -0.6 (-10.91%) 1,300 6.37 0 0 5,500 6,300 4,700
13/01/2026 5,500 0.5 (10%) 1,074 5.91 0 0 5,000 5,700 4,300
12/01/2026 5,500 0.7 (14.58%) 24,100 121.29 0 0 4,800 5,500 4,100
09/01/2026 4,700 -0.2 (-4.08%) 1,800 8.62 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.2 (4.26%) 8,047 39.38 0 0 4,700 5,400 4,000
07/01/2026 5,000 0.2 (4.17%) 7,652 36.32 0 0 4,800 5,500 4,100
06/01/2026 5,000 -0.1 (-1.96%) 2,520 12.19 0 0 5,100 5,800 4,400
05/01/2026 5,000 -0.8 (-13.79%) 30,532 154.98 0 0 5,800 6,600 5,000
31/12/2025 5,100 -0.3 (-5.56%) 10,856 62.73 0 0 5,400 6,200 4,600
30/12/2025 5,400 0.7 (14.89%) 18,054 97.49 0 0 4,700 5,400 4,000
29/12/2025 4,800 -0.1 (-2.04%) 4,124 19.29 0 0 4,900 5,600 4,200
26/12/2025 5,000 -0.3 (-5.66%) 11,107 54.85 0 0 5,300 6,000 4,600
25/12/2025 5,200 -0.9 (-14.75%) 12,443 65.61 0 0 6,100 7,000 5,200
24/12/2025 5,400 -0.1 (-1.82%) 12,313 74.62 0 0 5,500 6,300 4,700
23/12/2025 5,500 0.7 (14.58%) 38,611 212.25 0 0 4,800 5,500 4,100
22/12/2025 5,200 0.1 (1.96%) 6,700 32.45 0 0 5,100 5,800 4,400
19/12/2025 5,200 0.3 (6.12%) 1,400 7.13 0 0 4,900 5,600 4,200
18/12/2025 4,900 0 (0%) 2,407 11.68 0 0 4,900 5,600 4,200
17/12/2025 5,000 0.1 (2.04%) 2,000 9.83 0 0 4,900 5,600 4,200
16/12/2025 5,000 -0.1 (-1.96%) 18,007 88.29 0 0 5,100 5,800 4,400
15/12/2025 4,900 -0.5 (-9.26%) 1,105 5.59 0 0 5,400 6,200 4,600
12/12/2025 5,400 0 (0%) 33 0.18 0 0 5,400 6,200 4,600
11/12/2025 5,400 -0.1 (-1.82%) 7,400 39.97 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
09/12/2025 5,500 0.1 (1.85%) 1,800 9.9 0 0 5,400 6,200 4,600
08/12/2025 5,500 0 (0%) 3,600 19.36 0 0 5,500 6,300 4,700
05/12/2025 5,500 -0.1 (-1.79%) 15,200 83 0 0 5,600 6,400 4,800
04/12/2025 5,500 -0.2 (-3.51%) 4,801 26.71 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.5 (-8.06%) 31,930 182.05 0 0 6,200 7,100 5,300
02/12/2025 6,000 0.3 (5.26%) 13,600 84.66 0 0 5,700 6,500 4,900
01/12/2025 5,700 -0.9 (-13.64%) 9,326 53.21 0 0 6,600 7,500 5,700
28/11/2025 5,900 -1 (-14.49%) 30,700 201.29 0 0 6,900 7,900 5,900
27/11/2025 6,200 -1 (-13.89%) 30,001 207.48 0 0 7,200 8,200 6,200
26/11/2025 7,900 1 (14.49%) 32,367 232.16 0 0 6,900 7,900 5,900
25/11/2025 6,900 0.9 (15%) 15,621 107.62 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/11/2025 6,000 0.2 (3.45%) 2,400 14.4 0 0 5,800 6,600 5,000
19/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 118 0.68 0 0 5,800 6,600 5,000
13/11/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/11/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
11/11/2025 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
10/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

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