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 28,300 -0.1 (-0.35%) 0 0 0 0 28,400 32,600 24,200
06/05/2026 28,300 3.6 (14.57%) 621 17.62 0 0 24,700 28,400 21,000
05/05/2026 24,700 3.2 (14.88%) 184 4.28 0 0 21,500 24,700 18,300
04/05/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
29/04/2026 21,500 0 (0%) 2,015 43.32 0 0 21,500 24,700 18,300
28/04/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
24/04/2026 21,500 0.5 (2.38%) 121 2.6 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
22/04/2026 21,000 -0.6 (-2.78%) 100 2.1 0 0 21,600 24,800 18,400
21/04/2026 21,200 -0.8 (-3.64%) 200 4.32 0 0 22,000 25,300 18,700
20/04/2026 22,000 -2.3 (-9.47%) 101 2.22 0 0 24,300 27,900 20,700
17/04/2026 27,500 3.2 (13.17%) 200 4.85 0 0 24,300 27,900 20,700
16/04/2026 23,400 2 (9.35%) 2,800 67.93 0 0 21,400 24,600 18,200
15/04/2026 21,500 -1.7 (-7.33%) 303 6.5 0 0 23,200 26,600 19,800
14/04/2026 23,200 -2.1 (-8.3%) 100 2.32 0 0 25,300 29,000 21,600
13/04/2026 25,700 2.6 (11.26%) 400 10.11 0 0 23,100 26,500 19,700
10/04/2026 23,100 -1.4 (-5.71%) 500 11.55 0 0 24,500 28,100 20,900
09/04/2026 24,400 0 (0%) 2,100 51.37 0 0 24,400 28,000 20,800
08/04/2026 24,400 -4.2 (-14.69%) 200 4.88 0 0 28,600 32,800 24,400
07/04/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
06/04/2026 28,600 -5 (-14.88%) 401 11.47 0 0 33,600 38,600 28,600
03/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
02/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
01/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
31/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
30/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
27/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
26/03/2026 32,800 0.9 (2.82%) 500 16.78 0 0 31,900 36,600 27,200
25/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
23/03/2026 31,900 4.1 (14.75%) 100 3.19 0 0 27,800 31,900 23,700
20/03/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
19/03/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
18/03/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
17/03/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
16/03/2026 28,300 0 (0%) 300 8.33 0 0 28,300 32,500 24,100
13/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
12/03/2026 28,300 2.8 (10.98%) 100 2.83 0 0 25,500 29,300 21,700
11/03/2026 28,700 3.2 (12.55%) 200 5.1 0 0 25,500 29,300 21,700
10/03/2026 25,500 -4.5 (-15%) 600 15.3 0 0 30,000 34,500 25,500
09/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
06/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/03/2026 30,000 3.5 (13.21%) 100 3 0 0 26,500 30,400 22,600
04/03/2026 26,500 3.2 (13.73%) 100 2.65 0 0 23,300 26,700 19,900
03/03/2026 29,000 3 (11.54%) 2,800 65.27 0 0 26,000 29,900 22,100
02/03/2026 26,000 -3.9 (-13.04%) 100 2.6 0 0 29,900 34,300 25,500
27/02/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/02/2026 29,900 1.7 (6.03%) 112 3.33 0 0 28,200 32,400 24,000
25/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
24/02/2026 28,300 -0.1 (-0.35%) 1,000 28.23 0 0 28,400 32,600 24,200
23/02/2026 29,200 0 (0%) 300 8.52 0 0 29,200 33,500 24,900
13/02/2026 31,300 3.7 (13.41%) 500 14.61 0 0 27,600 31,700 23,500
12/02/2026 29,600 0 (0%) 200 5.51 0 0 29,600 34,000 25,200
11/02/2026 31,900 4.1 (14.75%) 300 8.88 0 0 27,800 31,900 23,700
10/02/2026 29,500 3.1 (11.74%) 200 5.55 0 0 26,400 30,300 22,500
09/02/2026 26,400 -0.2 (-0.75%) 100 2.64 0 0 26,600 30,500 22,700
06/02/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
05/02/2026 26,600 0 (0%) 300 7.98 0 0 26,600 30,500 22,700
04/02/2026 27,400 -0.1 (-0.36%) 300 7.98 0 0 27,500 31,600 23,400
03/02/2026 29,900 2.6 (9.52%) 200 5.49 0 0 27,300 31,300 23,300
02/02/2026 27,000 0.5 (1.89%) 331 8.99 0 0 26,500 30,400 22,600
30/01/2026 26,500 3.4 (14.72%) 101 2.68 0 0 23,100 26,500 19,700
29/01/2026 23,100 0.5 (2.21%) 4,500 103.96 0 0 22,600 25,900 19,300
28/01/2026 23,100 0 (0%) 200 4.51 0 0 23,100 26,500 19,700
27/01/2026 21,300 -3.5 (-14.11%) 200 4.61 0 0 24,800 28,500 21,100
26/01/2026 28,000 2.9 (11.55%) 300 7.44 0 0 25,100 28,800 21,400
23/01/2026 25,000 -0.5 (-1.96%) 501 12.55 0 0 25,500 29,300 21,700
22/01/2026 28,400 3.6 (14.52%) 200 5.09 0 0 24,800 28,500 21,100
21/01/2026 22,200 0.2 (0.91%) 600 14.85 0 0 22,000 25,300 18,700
20/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/01/2026 20,700 -2.5 (-10.78%) 200 4.4 0 0 23,200 26,600 19,800
16/01/2026 23,200 0.1 (0.43%) 500 11.6 0 0 23,100 26,500 19,700
15/01/2026 21,200 -3.6 (-14.52%) 200 4.62 0 0 24,800 28,500 21,100
14/01/2026 26,900 2.8 (11.62%) 200 4.95 0 0 24,100 27,700 20,500
13/01/2026 22,100 -3.9 (-15%) 201 4.84 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
09/01/2026 26,000 1.8 (7.44%) 400 10.4 0 0 24,200 27,800 20,600
08/01/2026 26,300 3.1 (13.36%) 300 7.27 0 0 23,200 26,600 19,800
07/01/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 26,200 19,400
06/01/2026 19,600 -3.1 (-13.66%) 200 4.56 0 0 22,700 26,100 19,300
05/01/2026 22,700 -2.3 (-9.2%) 100 2.27 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 -1.9 (-7.06%) 101 2.52 0 0 26,900 30,900 22,900
29/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/12/2025 26,900 -4.7 (-14.87%) 5,000 134.5 0 0 31,600 36,300 26,900
25/12/2025 30,500 -5.3 (-14.8%) 1,000 31.56 0 0 35,800 41,100 30,500
24/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
23/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
22/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
19/12/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
18/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
17/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
16/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/12/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
09/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
05/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/12/2025 35,800 4.6 (14.74%) 102 3.65 0 0 31,200 35,800 26,600
03/12/2025 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
02/12/2025 31,200 0.2 (0.65%) 100 3.12 0 0 31,000 35,600 26,400
01/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
26/11/2025 32,000 0 (0%) 101 3.23 0 0 32,000 36,800 27,200
25/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
21/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
19/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/11/2025 32,000 3.3 (11.5%) 100 3.2 0 0 28,700 33,000 24,400
10/11/2025 28,700 0 (0%) 100 2.87 0 0 28,700 33,000 24,400
07/11/2025 28,700 0 (0%) 1 0.02 0 0 28,700 33,000 24,400

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