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 3,300 0.2 (6.45%) 0 0 0 0 3,100 3,500 2,700
06/05/2026 3,300 0.4 (13.79%) 4,000 12.39 0 0 2,900 3,300 2,500
05/05/2026 2,900 -0.2 (-6.45%) 16,500 47.85 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 42 0.13 0 0 3,100 3,500 2,700
23/04/2026 3,100 0.1 (3.33%) 234 0.73 0 0 3,000 3,400 2,600
22/04/2026 3,000 -0.1 (-3.23%) 17,016 51.35 0 0 3,100 3,500 2,700
21/04/2026 3,100 -0.4 (-11.43%) 15,216 47.67 0 0 3,500 4,000 3,000
20/04/2026 3,400 0.1 (3.03%) 48,434 169.37 0 0 3,300 3,700 2,900
17/04/2026 3,300 0.4 (13.79%) 87,057 287.29 0 0 2,900 3,300 2,500
16/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
14/04/2026 3,100 0.1 (3.33%) 200 0.62 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 11 0.03 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.1 (3.45%) 103 0.31 0 0 2,900 3,300 2,500
09/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
08/04/2026 3,100 0 (0%) 5,900 18.29 0 0 3,100 3,500 2,700
07/04/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
06/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/04/2026 3,000 -0.1 (-3.23%) 58,000 174 0 0 3,100 3,500 2,700
02/04/2026 3,100 0.1 (3.33%) 3,206 9.94 0 0 3,000 3,400 2,600
01/04/2026 3,100 0.2 (6.9%) 17,500 53.22 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/03/2026 2,900 0 (0%) 4,002 11.61 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 41 0.11 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
20/03/2026 3,000 -0.2 (-6.25%) 4,900 14.25 0 0 3,200 3,600 2,800
19/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/03/2026 3,200 0 (0%) 20 0.06 0 0 3,200 3,600 2,800
13/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/03/2026 3,200 0.1 (3.23%) 206 0.66 0 0 3,100 3,500 2,700
11/03/2026 3,100 -0.1 (-3.13%) 3,400 10.5 0 0 3,200 3,600 2,800
10/03/2026 3,200 0.3 (10.34%) 500 1.6 0 0 2,900 3,300 2,500
09/03/2026 2,900 -0.4 (-12.12%) 15,601 45.54 0 0 3,300 3,700 2,900
06/03/2026 3,200 0.1 (3.23%) 400 1.31 0 0 3,100 3,500 2,700
05/03/2026 3,000 -0.1 (-3.23%) 4,022 12.4 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 4,600 14.26 0 0 3,100 3,500 2,700
02/03/2026 3,100 -0.2 (-6.06%) 3,749 11.62 0 0 3,300 3,700 2,900
27/02/2026 3,300 0.4 (13.79%) 200 0.66 0 0 2,900 3,300 2,500
26/02/2026 3,300 -0.1 (-2.94%) 26,600 77.71 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
24/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,500 0 (0%) 400 1.36 0 0 3,500 4,000 3,000
10/02/2026 3,500 0.3 (9.38%) 141 0.48 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 -0.3 (-8.57%) 1,405 4.5 0 0 3,500 4,000 3,000
05/02/2026 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
04/02/2026 3,300 0.2 (6.45%) 1,600 5.28 0 0 3,100 3,500 2,700
03/02/2026 3,100 -0.2 (-6.06%) 3,000 9.21 0 0 3,300 3,700 2,900
02/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/01/2026 3,300 -0.1 (-2.94%) 1,000 3.3 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 9 0.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 50 0.18 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 301 1.02 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 2,300 7.82 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,500 0.1 (2.94%) 900 3.07 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
16/01/2026 3,300 -0.2 (-5.71%) 7,600 25.67 0 0 3,500 4,000 3,000
15/01/2026 3,500 0 (0%) 6,800 23.8 0 0 3,500 4,000 3,000
14/01/2026 3,500 0 (0%) 7,700 26.95 0 0 3,500 4,000 3,000
13/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
12/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 30 0.1 0 0 3,500 4,000 3,000
08/01/2026 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 900 3.15 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
29/12/2025 3,600 0.1 (2.86%) 2,200 7.72 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 0 (0%) 60 0.21 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 7,600 26.6 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 1,100 3.85 0 0 3,500 4,000 3,000
19/12/2025 3,600 0 (0%) 200 0.69 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/12/2025 3,500 -0.2 (-5.41%) 1,000 3.55 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/12/2025 3,500 -0.3 (-7.89%) 4,600 16.1 0 0 3,800 4,300 3,300
05/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/12/2025 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.2 (-5.41%) 3,600 12.6 0 0 3,700 4,200 3,200
26/11/2025 3,700 0 (0%) 12 0.04 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 9,357 34.51 0 0 3,700 4,200 3,200
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/11/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
13/11/2025 3,700 0.1 (2.78%) 3,500 12.88 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
11/11/2025 3,600 0 (0%) 4,900 17.64 0 0 3,600 4,100 3,100
10/11/2025 3,600 0.1 (2.86%) 1,000 3.6 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000

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