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 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0.5 (4.17%) 106 1.31 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 400 4.8 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 6 0.07 0 0 11,600 13,300 9,900
23/04/2026 11,000 0.1 (0.92%) 800 9.26 0 0 10,900 12,500 9,300
22/04/2026 10,000 -0.3 (-2.91%) 501 5.46 0 0 10,300 11,800 8,800
21/04/2026 10,300 1.3 (14.44%) 109 1.12 0 0 9,000 10,300 7,700
20/04/2026 9,000 1.1 (13.92%) 205 1.84 0 0 7,900 9,000 6,800
17/04/2026 7,900 1 (14.49%) 300 2.36 0 0 6,900 7,900 5,900
16/04/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
14/04/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,900 5,900
13/04/2026 6,900 0 (0%) 3 0.02 0 0 6,900 7,900 5,900
10/04/2026 6,900 0.5 (7.81%) 101 0.7 0 0 6,400 7,300 5,500
09/04/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
08/04/2026 7,200 0.9 (14.29%) 4,212 23.51 0 0 6,300 7,200 5,400
07/04/2026 6,300 -1.1 (-14.86%) 100 0.63 0 0 7,400 8,500 6,300
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/04/2026 7,400 0.9 (13.85%) 3,811 28.05 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
01/04/2026 6,500 0.8 (14.04%) 2,301 14.94 0 0 5,700 6,500 4,900
31/03/2026 6,500 0.8 (14.04%) 1,700 9.77 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/03/2026 5,700 -1 (-14.93%) 1,601 9.13 0 0 6,700 7,700 5,700
26/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/03/2026 6,700 0 (0%) 24 0.16 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/03/2026 6,700 -1.1 (-14.1%) 3,409 22.84 0 0 7,800 8,900 6,700
16/03/2026 7,800 0.9 (13.04%) 127 0.99 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 12 0.09 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 101 0.7 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 500 3.45 0 0 6,900 7,900 5,900
06/03/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
05/03/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
04/03/2026 5,800 0.7 (13.73%) 3,900 21.22 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 14 0.08 0 0 5,900 6,700 5,100
26/02/2026 5,900 -1 (-14.49%) 101 0.6 0 0 6,900 7,900 5,900
25/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
24/02/2026 6,900 0.9 (15%) 110 0.76 0 0 6,000 6,900 5,100
23/02/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
13/02/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 4 0.03 0 0 7,100 8,100 6,100
09/02/2026 7,000 0 (0%) 900 6.39 0 0 7,000 8,000 6,000
06/02/2026 7,000 0.7 (11.11%) 102 0.71 0 0 6,300 7,200 5,400
05/02/2026 6,500 0.6 (10.17%) 415 2.59 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.9 (-14.75%) 1,200 6.24 0 0 6,100 7,000 5,200
02/02/2026 6,100 -1 (-14.08%) 501 3.06 0 0 7,100 8,100 6,100
30/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
29/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 67 0.48 0 0 7,100 8,100 6,100
27/01/2026 7,200 0.9 (14.29%) 4,601 32.84 0 0 6,300 7,200 5,400
26/01/2026 6,400 -0.8 (-11.11%) 200 1.26 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/01/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
19/01/2026 8,200 1 (13.89%) 3,301 20.89 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0.3 (4.35%) 112 0.8 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/01/2026 6,700 0.7 (11.67%) 438 2.98 0 0 6,000 6,900 5,100
12/01/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
09/01/2026 7,100 -0.1 (-1.39%) 1,100 7.72 0 0 7,200 8,200 6,200
08/01/2026 7,200 0.4 (5.88%) 300 2.16 0 0 6,800 7,800 5,800
07/01/2026 6,800 -1.2 (-15%) 201 1.37 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
07/11/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500

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