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 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/04/2026 4,100 -0.6 (-12.77%) 101 0.41 0 0 4,700 5,400 4,000
21/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/04/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
17/04/2026 4,700 -0.5 (-9.62%) 100 0.47 0 0 5,200 5,900 4,500
16/04/2026 5,200 0 (0%) 51 0.27 0 0 5,200 5,900 4,500
15/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/04/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
07/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/04/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
25/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/03/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
23/03/2026 6,900 0.8 (13.11%) 650 4.48 0 0 6,100 7,000 5,200
20/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/03/2026 6,100 0 (0%) 14 0.09 0 0 6,100 7,000 5,200
17/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 20 0.14 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 -1 (-14.08%) 300 1.83 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 2 0.01 0 0 7,100 8,100 6,100
06/03/2026 7,100 0.5 (7.58%) 400 2.84 0 0 6,600 7,500 5,700
05/03/2026 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
04/03/2026 6,600 0 (0%) 1,653 10.92 0 0 6,600 7,500 5,700
03/03/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
02/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
23/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/02/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0.7 (13.46%) 111 0.65 0 0 5,200 5,900 4,500
10/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0.6 (13.04%) 111 0.58 0 0 4,600 5,200 4,000
05/02/2026 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
04/02/2026 4,600 -0.6 (-11.54%) 200 0.92 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.8 (-13.33%) 200 1.04 0 0 6,000 6,900 5,100
02/02/2026 6,000 0.2 (3.45%) 200 1.2 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 -0.9 (-13.43%) 201 1.17 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/01/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
16/01/2026 6,500 -0.3 (-4.41%) 5,603 36.48 0 0 6,800 7,800 5,800
15/01/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
14/01/2026 6,800 -0.1 (-1.45%) 400 2.65 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0.5 (7.81%) 1,300 8.97 0 0 6,400 7,300 5,500
09/01/2026 6,700 0.8 (13.56%) 700 4.49 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.9 (-13.24%) 200 1.18 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 -0.1 (-1.45%) 2,000 13.6 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 1,002 6.91 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 200 1.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
24/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
22/12/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 15 0.1 0 0 6,400 7,300 5,500
18/12/2025 6,400 -0.1 (-1.54%) 200 1.28 0 0 6,500 7,400 5,600
17/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
15/12/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
11/12/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
10/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
08/12/2025 6,500 -0.6 (-8.45%) 401 2.6 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.6 (9.23%) 110 0.77 0 0 6,500 7,400 5,600
04/12/2025 6,500 -1 (-13.33%) 8,903 57.87 0 0 7,500 8,600 6,400
03/12/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
02/12/2025 7,500 0.8 (11.94%) 2,527 19.18 0 0 6,700 7,700 5,700
01/12/2025 7,500 0.9 (13.64%) 4,220 28.45 0 0 6,600 7,500 5,700
28/11/2025 6,900 0.1 (1.47%) 5,418 35.74 0 0 6,800 7,800 5,800
27/11/2025 7,200 0.8 (12.5%) 500 3.38 0 0 6,400 7,300 5,500
26/11/2025 6,400 -1.1 (-14.67%) 300 1.92 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 15 0.11 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 14 0.09 0 0 7,500 8,600 6,400
13/11/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 2 0.01 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
05/11/2025 7,900 0 (0%) 9 0.06 0 0 7,900 9,000 6,800

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