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
24/04/2026 4,100 -0.3 (-6.82%) 51,820 209.94 0 0 4,400 4,800 4,000
23/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
20/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
17/04/2026 4,400 0 (0%) 100,801 421.35 0 0 4,400 4,800 4,000
16/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
15/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
14/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
10/04/2026 4,400 0 (0%) 10,571 45.85 0 0 4,400 4,800 4,000
09/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
08/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
06/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/04/2026 4,400 0 (0%) 25,342 106.64 0 0 4,400 4,800 4,000
02/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
01/04/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
31/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
27/03/2026 4,400 0.1 (2.33%) 18,700 79.35 0 0 4,300 4,700 3,900
26/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
25/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
23/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
20/03/2026 4,300 -0.2 (-4.44%) 84,802 352.22 0 0 4,500 4,900 4,100
19/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 20,020 84.59 0 0 4,500 4,900 4,100
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
06/03/2026 4,500 0 (0%) 20,900 89.24 0 0 4,500 4,900 4,100
05/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
04/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
27/02/2026 4,500 0 (0%) 18,049 80.13 0 0 4,500 4,900 4,100
26/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
24/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
23/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/02/2026 4,500 0 (0%) 25,600 114.64 0 0 4,500 4,900 4,100
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 4,815 21.64 0 0 4,600 5,000 4,200
05/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/01/2026 4,600 -0.1 (-2.13%) 58,115 262.13 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.1 (-2.08%) 52,310 242.73 0 0 4,800 5,200 4,400
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
20/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
19/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.3 (6.67%) 23,733 111.11 0 0 4,500 4,900 4,100
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/01/2026 4,500 0.1 (2.27%) 72,327 323.87 0 0 4,400 4,800 4,000
08/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
07/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
06/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
29/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/12/2025 4,400 0 (0%) 26,100 114.22 0 0 4,400 4,800 4,000
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
24/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
19/12/2025 4,400 -0.1 (-2.22%) 41,669 184.93 0 0 4,500 4,900 4,100
18/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/12/2025 4,500 -0.5 (-10%) 126,886 578.43 0 0 5,000 5,500 4,500
11/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
10/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
09/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
08/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
05/12/2025 5,000 -0.2 (-3.85%) 82,725 411.92 0 0 5,200 5,700 4,700
04/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/11/2025 5,200 -0.5 (-8.77%) 302,961 1,587.36 0 0 5,700 6,200 5,200
27/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
25/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 102,894 583.32 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0.2 (3.7%) 42,153 233.83 0 0 5,400 5,900 4,900
13/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
10/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
07/11/2025 5,400 -0.1 (-1.82%) 96,771 533.23 0 0 5,500 6,000 5,000
06/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
31/10/2025 5,500 -0.6 (-9.84%) 388,157 2,156.23 0 0 6,100 6,700 5,500
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/10/2025 6,100 -0.4 (-6.15%) 82,927 502.46 0 0 6,500 7,100 5,900

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