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 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 31,702 63.4 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 13,211 26.43 0 0 2,000 2,300 1,700
29/04/2026 2,000 -0.1 (-4.76%) 1,000 2 0 0 2,100 2,400 1,800
28/04/2026 2,100 0.1 (5%) 1,610 3.38 0 0 2,000 2,300 1,700
24/04/2026 2,000 0 (0%) 16,137 32.27 0 0 2,000 2,300 1,700
23/04/2026 2,000 0 (0%) 2,300 4.6 0 0 2,000 2,300 1,700
22/04/2026 2,000 0 (0%) 7,900 15.82 0 0 2,000 2,300 1,700
21/04/2026 2,000 0 (0%) 3,915 7.83 0 0 2,000 2,300 1,700
20/04/2026 2,000 0 (0%) 8,210 16.43 0 0 2,000 2,300 1,700
17/04/2026 2,000 -0.1 (-4.76%) 22,227 44.46 0 0 2,100 2,400 1,800
16/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/04/2026 2,100 0.1 (5%) 29,984 62.94 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 19,518 39.04 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 29,200 58.4 0 0 2,000 2,300 1,700
10/04/2026 2,000 0 (0%) 16,131 32.26 0 0 2,000 2,300 1,700
09/04/2026 2,000 0 (0%) 16,409 32.82 0 0 2,000 2,300 1,700
08/04/2026 2,000 0 (0%) 9,411 18.84 0 0 2,000 2,300 1,700
07/04/2026 2,000 0.1 (5.26%) 49,812 99.65 0 0 1,900 2,100 1,700
06/04/2026 1,900 -0.1 (-5%) 12,800 24.62 0 0 2,000 2,300 1,700
03/04/2026 2,000 0 (0%) 21,718 43.46 0 0 2,000 2,300 1,700
02/04/2026 2,000 0 (0%) 36,300 72.6 0 0 2,000 2,300 1,700
01/04/2026 2,000 0 (0%) 12,400 24.81 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 48,534 97.07 0 0 2,000 2,300 1,700
30/03/2026 2,000 0 (0%) 6,810 13.62 0 0 2,000 2,300 1,700
27/03/2026 2,000 0 (0%) 5,800 11.6 0 0 2,000 2,300 1,700
26/03/2026 2,000 0 (0%) 21,400 42.8 0 0 2,000 2,300 1,700
25/03/2026 2,000 0 (0%) 23,300 46.6 0 0 2,000 2,300 1,700
24/03/2026 2,000 0 (0%) 13,100 26.22 0 0 2,000 2,300 1,700
23/03/2026 1,900 -0.1 (-5%) 59,900 119.7 0 0 2,000 2,300 1,700
20/03/2026 2,000 0 (0%) 35,200 70.4 0 0 2,000 2,300 1,700
19/03/2026 2,000 -0.1 (-4.76%) 5,600 11.34 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 7,700 16.17 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 47,750 100.28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 8,104 17.02 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 4,102 8.61 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 13,520 28.39 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 37,548 78.85 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 29,702 61.67 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 80,000 165.77 0 0 2,200 2,500 1,900
06/03/2026 2,200 0.1 (4.76%) 10,600 23.34 0 0 2,100 2,400 1,800
05/03/2026 2,200 0 (0%) 77,709 166.4 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 78,331 169.66 0 0 2,200 2,500 1,900
03/03/2026 2,100 -0.1 (-4.55%) 23,957 52.46 0 0 2,200 2,500 1,900
02/03/2026 2,200 -0.1 (-4.35%) 65,556 144.39 0 0 2,300 2,600 2,000
27/02/2026 2,300 0 (0%) 9,500 21.57 0 0 2,300 2,600 2,000
26/02/2026 2,200 -0.1 (-4.35%) 29,936 68.51 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 66,955 153.99 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 36,917 85.03 0 0 2,300 2,600 2,000
23/02/2026 2,400 0.1 (4.35%) 254,700 585.9 0 0 2,300 2,600 2,000
13/02/2026 2,300 0.1 (4.55%) 80,271 184.35 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 13,203 29.06 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 29,000 63.74 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 16,903 37.13 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 74,123 163.54 0 0 2,200 2,500 1,900
06/02/2026 2,200 0 (0%) 83,400 183.1 0 0 2,200 2,500 1,900
05/02/2026 2,200 0 (0%) 41,990 92.38 0 0 2,200 2,500 1,900
04/02/2026 2,200 -0.1 (-4.35%) 46,851 103.21 0 0 2,300 2,600 2,000
03/02/2026 2,300 0 (0%) 12,000 27.6 0 0 2,300 2,600 2,000
02/02/2026 2,300 0.1 (4.55%) 202,491 465.73 0 0 2,200 2,500 1,900
30/01/2026 2,300 0.2 (9.52%) 118,502 260.57 0 0 2,100 2,400 1,800
29/01/2026 2,100 -0.1 (-4.55%) 44,930 94.41 0 0 2,200 2,500 1,900
28/01/2026 2,100 -0.1 (-4.55%) 10,601 22.87 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 10,140 22.05 0 0 2,200 2,500 1,900
26/01/2026 2,100 -0.1 (-4.55%) 57,500 126.34 0 0 2,200 2,500 1,900
23/01/2026 2,200 0 (0%) 35,720 78.58 0 0 2,200 2,500 1,900
22/01/2026 2,200 0 (0%) 5,400 11.88 0 0 2,200 2,500 1,900
21/01/2026 2,200 0 (0%) 18,758 41.28 0 0 2,200 2,500 1,900
20/01/2026 2,200 0 (0%) 117,037 255.24 0 0 2,200 2,500 1,900
19/01/2026 2,200 0 (0%) 17,566 38.65 0 0 2,200 2,500 1,900
16/01/2026 2,200 0 (0%) 39,404 86.7 0 0 2,200 2,500 1,900
15/01/2026 2,200 0 (0%) 82,710 181.86 0 0 2,200 2,500 1,900
14/01/2026 2,200 0 (0%) 52,400 115.3 0 0 2,200 2,500 1,900
13/01/2026 2,300 0.1 (4.55%) 20,226 44.63 0 0 2,200 2,500 1,900
12/01/2026 2,300 0.1 (4.55%) 12,446 27.42 0 0 2,200 2,500 1,900
09/01/2026 2,200 -0.1 (-4.35%) 191,241 421. 0 0 2,300 2,600 2,000
08/01/2026 2,300 0.1 (4.55%) 6,801 15.63 0 0 2,200 2,500 1,900
07/01/2026 2,300 0 (0%) 5,833 12.87 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 27,338 62.88 0 0 2,300 2,600 2,000
05/01/2026 2,300 0.1 (4.55%) 50,171 115.22 0 0 2,200 2,500 1,900
31/12/2025 2,300 0 (0%) 36,500 81.21 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 60,302 138.66 0 0 2,300 2,600 2,000
29/12/2025 2,400 0.2 (9.09%) 77,324 175.84 0 0 2,200 2,500 1,900
26/12/2025 2,200 -0.1 (-4.35%) 16,361 36.05 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 5,627 12.96 0 0 2,300 2,600 2,000
24/12/2025 2,200 0 (0%) 28,647 65.65 0 0 2,200 2,500 1,900
23/12/2025 2,300 0 (0%) 19,414 43.17 0 0 2,300 2,600 2,000
22/12/2025 2,400 0.1 (4.35%) 15,300 35.63 0 0 2,300 2,600 2,000
19/12/2025 2,300 0 (0%) 20,324 47.27 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 6,902 15.89 0 0 2,300 2,600 2,000
17/12/2025 2,300 0.1 (4.55%) 76,830 178.12 0 0 2,200 2,500 1,900
16/12/2025 2,200 0 (0%) 9,261 20.78 0 0 2,200 2,500 1,900
15/12/2025 2,300 0 (0%) 22,100 49.2 0 0 2,300 2,600 2,000
12/12/2025 2,200 -0.1 (-4.35%) 24,301 55.27 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 9,838 22.64 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 20,580 47.34 0 0 2,300 2,600 2,000
09/12/2025 2,400 0.1 (4.35%) 61,355 141.38 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 69,525 160.65 0 0 2,300 2,600 2,000
05/12/2025 2,300 0 (0%) 57,463 132.53 0 0 2,300 2,600 2,000
04/12/2025 2,400 0.1 (4.35%) 54,724 125.92 0 0 2,300 2,600 2,000
03/12/2025 2,200 -0.1 (-4.35%) 15,813 36. 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 24,560 56.33 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 3,700 8.49 84,500 169 2,300 2,600 2,000
28/11/2025 2,300 0 (0%) 16,332 37.7 0 0 2,300 2,600 2,000
27/11/2025 2,300 0.1 (4.55%) 72,975 167.69 0 0 2,200 2,500 1,900
26/11/2025 2,200 -0.2 (-8.33%) 377,772 840.73 0 0 2,400 2,700 2,100
25/11/2025 2,300 -0.1 (-4.17%) 22,568 54.01 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 39,015 91.89 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 6,500 15.6 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 4,600 11.04 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 36,700 88.08 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 13,793 33.37 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 77,620 186.09 0 0 2,400 2,700 2,100
14/11/2025 2,400 0 (0%) 12,577 29.67 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 4,887 11.69 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 7,601 18.24 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 13,500 32.33 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 29,337 70.22 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 207,800 490.16 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 13,104 30.95 0 0 2,400 2,700 2,100

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