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 45,000 2.6 (6.13%) 1,000 45 0 0 42,400 48,700 36,100
05/05/2026 43,000 -2 (-4.44%) 2,800 118.7 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 2.4 (5.63%) 1,000 45 0 0 42,600 48,900 36,300
28/04/2026 45,000 0 (0%) 2,100 89.5 0 0 45,000 51,700 38,300
24/04/2026 45,000 -0.1 (-0.22%) 400 18 0 0 45,100 51,800 38,400
23/04/2026 43,000 0 (0%) 1,100 49.6 0 0 43,000 49,400 36,600
22/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
21/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
20/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
17/04/2026 43,000 -3.1 (-6.72%) 200 8.6 0 0 46,100 53,000 39,200
16/04/2026 46,100 0.1 (0.22%) 500 23.05 0 0 46,000 52,900 39,100
15/04/2026 46,100 -5.3 (-10.31%) 900 41.42 0 0 51,400 59,100 43,700
14/04/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
13/04/2026 51,900 0 (0%) 1,500 77.16 0 0 51,900 59,600 44,200
10/04/2026 51,900 6.3 (13.82%) 200 10.38 0 0 45,600 52,400 38,800
09/04/2026 45,000 1.1 (2.51%) 1,400 63.8 0 0 43,900 50,400 37,400
08/04/2026 51,800 3.3 (6.8%) 1,500 65.84 0 0 48,500 55,700 41,300
07/04/2026 75,000 -2.6 (-3.35%) 1,500 109.11 0 0 77,600 89,200 66,000
06/04/2026 78,000 0.5 (0.65%) 701 54.43 0 0 77,500 89,100 65,900
03/04/2026 80,500 10.5 (15%) 700 54.27 0 0 70,000 80,500 59,500
02/04/2026 70,000 -5 (-6.67%) 500 35.01 0 0 75,000 86,200 63,800
01/04/2026 75,000 -4.2 (-5.3%) 100 7.5 0 0 79,200 91,000 67,400
31/03/2026 79,500 3.8 (5.02%) 1,100 87.08 0 0 75,700 87,000 64,400
30/03/2026 78,000 7.9 (11.27%) 901 68.17 0 0 70,100 80,600 59,600
27/03/2026 71,000 -1.6 (-2.2%) 2,600 182.2 0 0 72,600 83,400 61,800
26/03/2026 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
25/03/2026 71,000 -9 (-11.25%) 2,200 159.8 0 0 80,000 92,000 68,000
24/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
23/03/2026 80,000 -3.8 (-4.53%) 500 40 0 0 83,800 96,300 71,300
20/03/2026 83,800 0 (0%) 0 0 0 0 83,800 96,300 71,300
19/03/2026 80,000 -0.4 (-0.5%) 612 51.21 0 0 80,400 92,400 68,400
18/03/2026 80,000 -7 (-8.05%) 1,600 128.65 0 0 87,000 100,000 74,000
17/03/2026 87,000 0 (0%) 0 0 0 0 87,000 100,000 74,000
16/03/2026 87,000 9.6 (12.4%) 100 8.7 0 0 77,400 89,000 65,800
13/03/2026 82,500 9.8 (13.48%) 1,800 139.4 0 0 72,700 83,600 61,800
12/03/2026 75,000 8.2 (12.28%) 1,525 110.65 0 0 66,800 76,800 56,800
11/03/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
10/03/2026 67,000 8 (13.56%) 1,000 66.75 0 0 59,000 67,800 50,200
09/03/2026 59,000 7 (13.46%) 300 17.7 0 0 52,000 59,800 44,200
06/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
05/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
04/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
03/03/2026 52,000 0 (0%) 3 0.16 0 0 52,000 59,800 44,200
02/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
27/02/2026 52,000 0 (0%) 2 0.09 0 0 52,000 59,800 44,200
26/02/2026 52,000 1 (1.96%) 500 26 0 0 51,000 58,600 43,400
25/02/2026 51,000 0 (0%) 1 0.05 0 0 51,000 58,600 43,400
24/02/2026 51,000 1 (2%) 1,600 81.6 0 0 50,000 57,500 42,500
23/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
11/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/02/2026 50,000 1.5 (3.09%) 500 25 0 0 48,500 55,700 41,300
04/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
03/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
02/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
30/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
29/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
28/01/2026 48,500 -0.5 (-1.02%) 500 24.25 0 0 49,000 56,300 41,700
27/01/2026 49,000 1.6 (3.38%) 500 24.5 0 0 47,400 54,500 40,300
26/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
23/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
22/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
21/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
20/01/2026 47,400 0 (0%) 3 0.13 0 0 47,400 54,500 40,300
19/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
16/01/2026 47,400 0 (0%) 6 0.27 0 0 47,400 54,500 40,300
15/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
14/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
13/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
12/01/2026 48,500 1 (2.11%) 804 38.88 0 0 47,500 54,600 40,400
09/01/2026 47,500 1 (2.15%) 300 14.25 0 0 46,500 53,400 39,600
08/01/2026 46,500 0 (0%) 13 0.55 0 0 46,500 53,400 39,600
07/01/2026 46,500 -0.2 (-0.43%) 4,100 190.15 0 0 46,700 53,700 39,700
06/01/2026 46,500 0 (0%) 3,503 163.62 0 0 46,500 53,400 39,600
05/01/2026 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
31/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
30/12/2025 47,500 0.5 (1.06%) 1,500 69.75 0 0 47,000 54,000 40,000
29/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
26/12/2025 47,000 0.9 (1.95%) 500 23.5 0 0 46,100 53,000 39,200
25/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
24/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
23/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
22/12/2025 46,100 0 (0%) 1 0.05 0 0 46,100 53,000 39,200
19/12/2025 46,100 0 (0%) 75 2.94 0 0 46,100 53,000 39,200
18/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
17/12/2025 46,100 -0.9 (-1.91%) 1,700 78.37 0 0 47,000 54,000 40,000
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/12/2025 47,000 0 (0%) 1 0.04 0 0 47,000 54,000 40,000
12/12/2025 47,000 0.9 (1.95%) 1,537 72.24 0 0 46,100 53,000 39,200
11/12/2025 46,100 -0.4 (-0.86%) 2,600 119.86 0 0 46,500 53,400 39,600
10/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
09/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
08/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
05/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
04/12/2025 46,500 0.4 (0.87%) 200 9.3 0 0 46,100 53,000 39,200
03/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
02/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
01/12/2025 46,100 0.1 (0.22%) 2,800 129.08 0 0 46,000 52,900 39,100
28/11/2025 46,000 0 (0%) 3 0.14 0 0 46,000 52,900 39,100
27/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
26/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/11/2025 46,000 2 (4.55%) 200 9.2 0 0 44,000 50,600 37,400
24/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/11/2025 44,000 0 (0%) 100 4.4 0 0 44,000 50,600 37,400
17/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/11/2025 44,000 -2 (-4.35%) 100 4.4 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100

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