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
06/05/2026 5,000 -0.1 (-1.96%) 46,100 230.5 0 0 5,100 5,800 4,400
05/05/2026 5,100 -0.8 (-13.56%) 55,500 283.09 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 20,100 118.59 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0.7 (13.46%) 1,500 8.85 0 0 5,200 5,900 4,500
21/04/2026 5,200 -0.7 (-11.86%) 2,200 11.45 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
17/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
14/04/2026 5,200 -0.8 (-13.33%) 200 1.03 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/04/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
08/04/2026 5,300 -0.4 (-7.02%) 100 0.53 0 0 5,700 6,500 4,900
07/04/2026 5,700 0.7 (14.%) 900 5.11 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/04/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,500 4,900
31/03/2026 5,800 0.7 (13.73%) 1,400 7.99 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.9 (-15%) 1,320 6.74 0 0 6,000 6,900 5,100
27/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/03/2026 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
24/03/2026 6,300 0 (0%) 600 3.78 0 0 6,300 7,200 5,400
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 1,600 8.81 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 500 2.75 0 0 5,800 6,600 5,000
13/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
12/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.1 (1.75%) 2,000 11.55 0 0 5,700 6,500 4,900
09/03/2026 6,000 0.3 (5.26%) 900 5.15 0 0 5,700 6,500 4,900
06/03/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
05/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/03/2026 5,500 -0.3 (-5.17%) 200 1.13 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/03/2026 5,800 0 (0%) 17 0.09 0 0 5,800 6,600 5,000
27/02/2026 5,300 -0.6 (-10.17%) 350 2. 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 800 4.72 0 0 5,900 6,700 5,100
25/02/2026 5,900 -0.1 (-1.67%) 4,100 24.19 0 0 6,000 6,900 5,100
24/02/2026 6,000 0 (0%) 800 4.8 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.7 (13.21%) 1,845 11.06 0 0 5,300 6,000 4,600
13/02/2026 5,300 -0.7 (-11.67%) 7,200 38.02 0 0 6,000 6,900 5,100
12/02/2026 6,000 -0.1 (-1.64%) 1,600 9.66 0 0 6,100 7,000 5,200
11/02/2026 6,700 0.7 (11.67%) 500 3.07 0 0 6,000 6,900 5,100
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/02/2026 6,000 0 (0%) 1,400 8.4 0 0 6,000 6,900 5,100
06/02/2026 6,000 -0.8 (-11.76%) 2,300 13.88 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 900 6.12 0 0 6,800 7,800 5,800
04/02/2026 6,800 -1.2 (-15%) 300 2.04 0 0 8,000 9,200 6,800
03/02/2026 8,000 1 (14.29%) 100 0.8 0 0 7,000 8,000 6,000
02/02/2026 6,700 0.2 (3.08%) 300 2.09 0 0 6,500 7,400 5,600
30/01/2026 7,100 0 (0%) 1,900 12.41 0 0 7,100 8,100 6,100
29/01/2026 7,000 0 (0%) 1,300 9.2 0 0 7,000 8,000 6,000
28/01/2026 6,700 -0.3 (-4.29%) 2,700 18.83 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 6,800 -0.4 (-5.56%) 2,400 16.74 0 0 7,200 8,200 6,200
23/01/2026 7,000 0.1 (1.45%) 300 2.17 0 0 6,900 7,900 5,900
22/01/2026 6,900 0.6 (9.52%) 1,900 13.07 0 0 6,300 7,200 5,400
21/01/2026 7,500 0.6 (8.7%) 900 5.7 0 0 6,900 7,900 5,900
20/01/2026 7,000 -0.8 (-10.26%) 2,600 18.06 0 0 7,800 8,900 6,700
19/01/2026 7,000 0 (0%) 700 5.45 0 0 7,000 8,000 6,000
16/01/2026 7,300 0.5 (7.35%) 5,200 36.48 0 0 6,800 7,800 5,800
15/01/2026 7,300 0.9 (14.06%) 800 5.44 0 0 6,400 7,300 5,500
14/01/2026 8,400 1 (13.51%) 8,500 54.76 0 0 7,400 8,500 6,300
13/01/2026 7,200 -1.2 (-14.29%) 2,400 17.87 0 0 8,400 9,600 7,200
12/01/2026 8,300 -1.4 (-14.43%) 8,200 68.49 0 0 9,700 11,100 8,300
09/01/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0.6 (7.59%) 900 7.62 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/12/2025 8,000 0 (0%) 2,100 16.62 0 0 8,000 9,200 6,800
29/12/2025 8,000 -1.3 (-13.98%) 400 3.2 0 0 9,300 10,600 8,000
26/12/2025 9,300 1.2 (14.81%) 17,200 159.7 0 0 8,100 9,300 6,900
25/12/2025 8,100 1 (14.08%) 4,500 36.31 0 0 7,100 8,100 6,100
24/12/2025 7,100 0.9 (14.52%) 2,700 19.05 0 0 6,200 7,100 5,300
23/12/2025 6,700 0.8 (13.56%) 8,900 54.98 0 0 5,900 6,700 5,100
22/12/2025 5,900 -0.5 (-7.81%) 1,400 8.31 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/12/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
16/12/2025 5,800 -0.2 (-3.33%) 3,000 18 0 0 6,000 6,900 5,100
15/12/2025 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/12/2025 5,300 -0.5 (-8.62%) 5,750 31.9 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 5,000 29 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 2,500 14.5 0 0 5,800 6,600 5,000
08/12/2025 5,300 -0.8 (-13.11%) 5,900 34.35 0 0 6,100 7,000 5,200
05/12/2025 6,100 0 (0%) 300 1.83 0 0 6,100 7,000 5,200
04/12/2025 6,100 0 (0%) 1,300 7.93 0 0 6,100 7,000 5,200
03/12/2025 7,000 0.4 (6.06%) 600 3.65 0 0 6,600 7,500 5,700
02/12/2025 6,300 0.1 (1.61%) 2,700 17.85 0 0 6,200 7,100 5,300
01/12/2025 6,000 -0.5 (-7.69%) 3,100 19.26 0 0 6,500 7,400 5,600
28/11/2025 6,400 -0.2 (-3.03%) 45,600 295.95 0 0 6,600 7,500 5,700
27/11/2025 6,600 -0.8 (-10.81%) 1,100 7.3 0 0 7,400 8,500 6,300
26/11/2025 7,400 -1.1 (-12.94%) 3,200 23.83 0 0 8,500 9,700 7,300
25/11/2025 8,500 -0.2 (-2.3%) 3,200 27.3 0 0 8,700 10,000 7,400
24/11/2025 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
21/11/2025 8,500 0 (0%) 1,300 9.84 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 280,000 2,520 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 220,000 1,980 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
11/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 -0.4 (-4.26%) 1,800 16.2 0 0 9,400 10,800 8,000
06/11/2025 9,200 0.2 (2.22%) 200 1.87 0 0 9,000 10,300 7,700

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