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 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/05/2026 10,800 1.4 (14.89%) 300 3.01 0 0 9,400 10,800 8,000
04/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/04/2026 8,400 -0.6 (-6.67%) 210 1.95 0 0 9,000 10,300 7,700
24/04/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
23/04/2026 9,600 1.2 (14.29%) 1,310 10.9 0 0 8,400 9,600 7,200
22/04/2026 8,400 0 (0%) 1,200 10.05 0 0 8,400 9,600 7,200
21/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/04/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
15/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/04/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
13/04/2026 8,400 -1.4 (-14.29%) 100 0.84 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
09/04/2026 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0 (0%) 19 0.14 0 0 8,600 9,800 7,400
03/04/2026 8,200 -0.3 (-3.53%) 400 3.43 0 0 8,500 9,700 7,300
02/04/2026 8,200 -1.1 (-11.83%) 345 2.91 0 0 9,300 10,600 8,000
01/04/2026 9,100 -1.5 (-14.15%) 631 5.85 0 0 10,600 12,100 9,100
31/03/2026 10,400 -1.8 (-14.75%) 1,885 19.97 0 0 12,200 14,000 10,400
30/03/2026 12,200 -2.1 (-14.69%) 182 2.22 0 0 14,300 16,400 12,200
27/03/2026 13,400 -2.3 (-14.65%) 510 7.29 0 0 15,700 18,000 13,400
26/03/2026 15,700 0 (0%) 18 0.24 0 0 15,700 18,000 13,400
25/03/2026 15,700 0 (0%) 78 1.05 0 0 15,700 18,000 13,400
24/03/2026 13,400 -2.3 (-14.65%) 231 3.56 0 0 15,700 18,000 13,400
23/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/03/2026 16,000 1.8 (12.68%) 1,208 18.94 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/03/2026 14,200 0 (0%) 5 0.06 0 0 14,200 16,300 12,100
10/03/2026 14,200 0 (0%) 9 0.11 0 0 14,200 16,300 12,100
09/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/03/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/03/2026 12,400 0 (0%) 11 0.12 0 0 12,400 14,200 10,600
03/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/02/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/02/2026 12,400 1.6 (14.81%) 115 1.4 0 0 10,800 12,400 9,200
11/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/02/2026 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
04/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/02/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
02/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/01/2026 9,400 0 (0%) 15 0.14 0 0 9,400 10,800 8,000
21/01/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 96 0.9 0 0 11,000 12,600 9,400
16/01/2026 10,200 0 (0%) 200 2.19 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/01/2026 9,300 1.2 (14.81%) 3,300 30.42 0 0 8,100 9,300 6,900
08/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/01/2026 8,100 -1.4 (-14.74%) 210 1.72 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,600 8,600
25/12/2025 9,800 -0.5 (-4.85%) 200 2.01 0 0 10,300 11,800 8,800
24/12/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
23/12/2025 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 8,800 0.8 (10%) 306 2.74 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 1 (14.29%) 109 0.86 0 0 7,000 8,000 6,000
11/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
05/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,500 6,300
02/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 0.2 (2.78%) 6,300 46.62 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
25/11/2025 7,200 0.2 (2.86%) 700 5.02 0 0 7,000 8,000 6,000
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 801 5.61 0 0 7,000 8,000 6,000
17/11/2025 7,000 -1.2 (-14.63%) 1,000 7 0 0 8,200 9,400 7,000
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
11/11/2025 8,100 0.3 (3.85%) 100 0.81 0 0 7,800 8,900 6,700
10/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700

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