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 3,500 0.1 (2.94%) 0 0 0 0 3,400 3,900 2,900
06/05/2026 3,500 0.4 (12.9%) 17,106 57.81 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.3 (-9.09%) 19,156 59.68 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 3,500 11.43 0 0 3,300 3,700 2,900
29/04/2026 3,300 -0.2 (-5.71%) 7,407 24.41 0 0 3,500 4,000 3,000
28/04/2026 3,900 0 (0%) 17,920 62.02 0 0 3,900 4,400 3,400
24/04/2026 3,900 0.4 (11.43%) 15,163 59.53 0 0 3,500 4,000 3,000
23/04/2026 3,500 0.4 (12.9%) 31,116 108.26 0 0 3,100 3,500 2,700
22/04/2026 3,400 0.3 (9.68%) 24,602 75.95 0 0 3,100 3,500 2,700
21/04/2026 3,200 0.2 (6.67%) 27,965 87.96 0 0 3,000 3,400 2,600
20/04/2026 3,000 0 (0%) 32,397 97.15 0 0 3,000 3,400 2,600
17/04/2026 3,100 0.3 (10.71%) 37,118 110.92 0 0 2,800 3,200 2,400
16/04/2026 2,800 0.3 (12%) 25,300 70.74 0 0 2,500 2,800 2,200
15/04/2026 2,500 0.3 (13.64%) 25,004 61.98 0 0 2,200 2,500 1,900
14/04/2026 2,300 0.3 (15%) 13,700 30.35 0 0 2,000 2,300 1,700
13/04/2026 2,000 -0.3 (-13.04%) 80,008 161.41 0 0 2,300 2,600 2,000
10/04/2026 2,300 0.3 (15%) 30,900 70.6 0 0 2,000 2,300 1,700
09/04/2026 2,000 0.2 (11.11%) 23,709 47.42 0 0 1,800 2,000 1,600
08/04/2026 1,800 -0.1 (-5.26%) 308 0.56 0 0 1,900 2,100 1,700
07/04/2026 1,900 0 (0%) 6,806 12.92 0 0 1,900 2,100 1,700
06/04/2026 1,800 -0.2 (-10%) 200 0.38 0 0 2,000 2,300 1,700
03/04/2026 2,000 0.2 (11.11%) 16,440 32.24 0 0 1,800 2,000 1,600
02/04/2026 1,900 0 (0%) 40,500 74.22 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 40,800 77.52 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 45,800 85.57 0 0 1,900 2,100 1,700
30/03/2026 1,900 0.1 (5.56%) 1,540 2.88 0 0 1,800 2,000 1,600
27/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/03/2026 1,800 0 (0%) 300 0.54 0 0 1,800 2,000 1,600
25/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/03/2026 1,800 0 (0%) 100 0.18 0 0 1,800 2,000 1,600
20/03/2026 1,800 -0.1 (-5.26%) 10,200 18.39 0 0 1,900 2,100 1,700
19/03/2026 1,900 0.1 (5.56%) 1,000 1.9 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 31,503 56.71 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
13/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/03/2026 1,700 -0.1 (-5.56%) 3,700 6.44 0 0 1,800 2,000 1,600
11/03/2026 1,800 0.1 (5.88%) 800 1.44 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,600 -0.2 (-11.11%) 5,600 9.42 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 400 0.72 0 0 1,800 2,000 1,600
05/03/2026 2,000 0.1 (5.26%) 2,600 4.68 0 0 1,900 2,100 1,700
04/03/2026 1,900 0.1 (5.56%) 11,001 20.9 0 0 1,800 2,000 1,600
03/03/2026 1,800 -0.1 (-5.26%) 5,300 9.58 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 205 0.39 0 0 1,900 2,100 1,700
25/02/2026 2,000 0.1 (5.26%) 1,920 3.66 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 200 0.38 0 0 1,900 2,100 1,700
12/02/2026 1,900 -0.2 (-9.52%) 1,049 2. 0 0 2,100 2,400 1,800
11/02/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 -0.2 (-9.09%) 121 0.24 0 0 2,200 2,500 1,900
05/02/2026 2,300 0.2 (9.52%) 300 0.65 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
03/02/2026 2,100 -0.1 (-4.55%) 3,600 7.48 0 0 2,200 2,500 1,900
02/02/2026 2,200 0.1 (4.76%) 5,400 11.8 0 0 2,100 2,400 1,800
30/01/2026 2,200 0.1 (4.76%) 6,300 13.25 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0.1 (5%) 2,700 5.67 0 0 2,000 2,300 1,700
27/01/2026 2,100 0 (0%) 1,100 2.23 0 0 2,100 2,400 1,800
26/01/2026 2,100 0.1 (5%) 17,600 36.96 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.2 (-9.09%) 500 1.02 0 0 2,200 2,500 1,900
22/01/2026 2,100 0 (0%) 200 0.43 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 1,500 3.08 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 3,700 7.89 0 0 2,100 2,400 1,800
19/01/2026 2,200 0.2 (10%) 7,000 14.37 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.2 (-9.09%) 1,112 2.26 0 0 2,200 2,500 1,900
15/01/2026 2,200 0.1 (4.76%) 2,000 4.39 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 240 0.5 0 0 2,100 2,400 1,800
13/01/2026 2,100 0.2 (10.53%) 19,800 41.42 0 0 1,900 2,100 1,700
12/01/2026 1,800 -0.2 (-10%) 200 0.37 0 0 2,000 2,300 1,700
09/01/2026 2,100 0.1 (5%) 300 0.61 0 0 2,000 2,300 1,700
08/01/2026 2,000 -0.1 (-4.76%) 12,300 24.61 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
05/01/2026 2,000 -0.1 (-4.76%) 300 0.62 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
29/12/2025 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.2 (-9.09%) 2,400 4.83 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0.1 (4.76%) 8,810 19.75 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 1,700 3.57 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
18/12/2025 2,100 0.1 (5%) 2,800 5.88 0 0 2,000 2,300 1,700
17/12/2025 2,000 0.1 (5.26%) 13,000 26 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 9,500 18.05 0 0 1,900 2,100 1,700
15/12/2025 2,000 0 (0%) 13,503 25.71 0 0 2,000 2,300 1,700
12/12/2025 1,900 -0.2 (-9.52%) 10,200 20.22 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 1,820 3.76 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/12/2025 2,100 0.1 (5%) 5,705 11.98 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 600 1.21 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 1,412 2.82 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 1,800 3.6 0 0 2,000 2,300 1,700
28/11/2025 2,000 -0.1 (-4.76%) 100 0.2 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 339 0.71 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 109 0.23 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 195,000 351 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
19/11/2025 2,000 -0.1 (-4.76%) 1,000 2.09 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 2,930 6.15 0 0 2,100 2,400 1,800
17/11/2025 2,100 -0.1 (-4.55%) 13,500 27.85 0 0 2,200 2,500 1,900
14/11/2025 2,200 0 (0%) 600 1.32 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 4,200 9.24 0 0 2,200 2,500 1,900
12/11/2025 2,100 -0.1 (-4.55%) 900 1.94 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 705 1.55 0 0 2,200 2,500 1,900
10/11/2025 2,200 0.2 (10%) 100 0.22 0 0 2,000 2,300 1,700
07/11/2025 2,000 0 (0%) 2,503 5.01 0 0 2,000 2,300 1,700

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