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
28/04/2026 2,300 0 (0%) 7,464 17.17 0 0 2,300 2,600 2,000
24/04/2026 2,300 0 (0%) 12,011 27.63 0 0 2,300 2,600 2,000
23/04/2026 2,300 0 (0%) 3,650 8.45 0 0 2,300 2,600 2,000
22/04/2026 2,400 0.1 (4.35%) 11,902 27.65 0 0 2,300 2,600 2,000
21/04/2026 2,300 0 (0%) 31,167 71.53 0 0 2,300 2,600 2,000
20/04/2026 2,300 0 (0%) 4,305 10.09 0 0 2,300 2,600 2,000
17/04/2026 2,300 0.1 (4.55%) 83,612 191.78 0 0 2,200 2,500 1,900
16/04/2026 2,200 0 (0%) 7,404 16.31 0 0 2,200 2,500 1,900
15/04/2026 2,200 -0.1 (-4.35%) 12,137 26.96 0 0 2,300 2,600 2,000
14/04/2026 2,300 0 (0%) 10,425 23.59 0 0 2,300 2,600 2,000
13/04/2026 2,300 0 (0%) 11,827 27.01 0 0 2,300 2,600 2,000
10/04/2026 2,400 0.1 (4.35%) 12,312 28.42 0 0 2,300 2,600 2,000
09/04/2026 2,400 0.1 (4.35%) 29,860 69.73 0 0 2,300 2,600 2,000
08/04/2026 2,400 0.1 (4.35%) 20,476 47.43 0 0 2,300 2,600 2,000
07/04/2026 2,400 0.1 (4.35%) 49,636 115.46 0 0 2,300 2,600 2,000
06/04/2026 2,300 0 (0%) 2,404 5.41 0 0 2,300 2,600 2,000
03/04/2026 2,300 0 (0%) 33,104 77.48 0 0 2,300 2,600 2,000
02/04/2026 2,400 0.2 (9.09%) 104,174 238.38 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 20,060 44.23 0 0 2,200 2,500 1,900
31/03/2026 2,200 -0.1 (-4.35%) 9,227 20.36 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 16,805 37.85 0 0 2,300 2,600 2,000
27/03/2026 2,300 0 (0%) 55,942 127.72 0 0 2,300 2,600 2,000
26/03/2026 2,200 -0.1 (-4.35%) 32,028 72.32 0 0 2,300 2,600 2,000
25/03/2026 2,200 0 (0%) 36,095 81.25 0 0 2,200 2,500 1,900
24/03/2026 2,200 0.1 (4.76%) 36,655 80.75 0 0 2,100 2,400 1,800
23/03/2026 2,100 0.1 (5%) 47,087 100.89 0 0 2,000 2,300 1,700
20/03/2026 2,200 0 (0%) 81,683 165.75 0 0 2,200 2,500 1,900
19/03/2026 2,200 -0.1 (-4.35%) 38,501 83.73 0 0 2,300 2,600 2,000
18/03/2026 2,300 0.2 (9.52%) 138,200 315.31 0 0 2,100 2,900 1,300
17/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
16/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
13/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
12/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
11/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
10/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
09/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
06/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
05/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
04/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
03/03/2026 2,180 -0.02 (-0.91%) 55,900 118.47 0 0 2,200 2,350 2,050
02/03/2026 2,200 -0.02 (-0.9%) 39,100 86.15 0 0 2,220 2,370 2,070
27/02/2026 2,220 0 (0%) 33,400 74.45 0 0 2,220 2,370 2,070
26/02/2026 2,220 0.02 (0.91%) 17,000 37.76 0 0 2,200 2,350 2,050
25/02/2026 2,200 -0.05 (-2.22%) 114,900 249.61 0 0 2,250 2,400 2,100
24/02/2026 2,250 -0.01 (-0.44%) 34,200 74.94 0 0 2,260 2,410 2,110
23/02/2026 2,260 -0.01 (-0.44%) 10,400 23.08 0 0 2,270 2,420 2,120
13/02/2026 2,270 0 (0%) 8,200 18.55 0 0 2,270 2,420 2,120
12/02/2026 2,270 0.07 (3.18%) 21,800 48.42 0 0 2,200 2,350 2,050
11/02/2026 2,200 -0.12 (-5.17%) 43,600 95.93 0 0 2,320 2,480 2,160
10/02/2026 2,320 0.07 (3.11%) 19,700 44.07 0 0 2,250 2,400 2,100
09/02/2026 2,250 -0.03 (-1.32%) 101,800 220.27 0 0 2,280 2,430 2,130
06/02/2026 2,280 -0.16 (-6.56%) 46,600 106.94 0 0 2,440 2,610 2,270
05/02/2026 2,440 -0.04 (-1.61%) 30,800 73.06 0 0 2,480 2,650 2,310
04/02/2026 2,480 0.16 (6.9%) 224,100 554.98 0 0 2,320 2,480 2,160
03/02/2026 2,320 0.15 (6.91%) 73,500 170.04 0 0 2,170 2,320 2,020
02/02/2026 2,170 0 (0%) 55,100 119.72 0 0 2,170 2,320 2,020
30/01/2026 2,170 -0.16 (-6.87%) 316,300 690.17 0 0 2,330 2,490 2,170
29/01/2026 2,330 -0.17 (-6.8%) 172,000 405.66 0 0 2,500 2,670 2,330
28/01/2026 2,500 -0.08 (-3.1%) 191,800 469.62 0 0 2,580 2,760 2,400
27/01/2026 2,580 -0.17 (-6.18%) 20,100 54.79 0 0 2,750 2,940 2,560
26/01/2026 2,750 -0.04 (-1.43%) 54,400 149.64 0 0 2,790 2,980 2,600
23/01/2026 2,790 -0.01 (-0.36%) 39,000 107.37 0 0 2,800 2,990 2,610
22/01/2026 2,800 -0.03 (-1.06%) 6,000 16.77 0 0 2,830 3,020 2,640
21/01/2026 2,830 -0.03 (-1.05%) 11,100 30.95 0 0 2,860 3,060 2,660
20/01/2026 2,860 0.04 (1.42%) 4,500 12.61 0 0 2,820 3,010 2,630
19/01/2026 2,820 0.04 (1.44%) 8,500 23.72 0 0 2,780 2,970 2,590
16/01/2026 2,780 -0.01 (-0.36%) 9,000 25.11 0 0 2,790 2,980 2,600
15/01/2026 2,790 0 (0%) 7,800 21.68 0 0 2,790 2,980 2,600
14/01/2026 2,790 0.05 (1.82%) 22,000 60.23 0 0 2,740 2,930 2,550
13/01/2026 2,740 0 (0%) 19,300 52.06 0 0 2,740 2,930 2,550
12/01/2026 2,740 -0.06 (-2.14%) 9,000 24.69 0 0 2,800 2,990 2,610
09/01/2026 2,800 0.01 (0.36%) 10,000 27.55 0 0 2,790 2,980 2,600
08/01/2026 2,790 0.09 (3.33%) 12,600 34.22 0 0 2,700 2,880 2,520
07/01/2026 2,700 -0.02 (-0.74%) 14,000 37.9 0 0 2,720 2,910 2,530
06/01/2026 2,720 0.07 (2.64%) 15,300 41.47 0 0 2,650 2,830 2,470
05/01/2026 2,650 0.05 (1.92%) 9,100 23.8 0 0 2,600 2,780 2,420
31/12/2025 2,600 -0.09 (-3.35%) 14,300 37.97 0 0 2,690 2,870 2,510
30/12/2025 2,690 -0.04 (-1.47%) 7,200 19.39 0 0 2,730 2,920 2,540
29/12/2025 2,730 -0.02 (-0.73%) 9,500 25.89 0 0 2,750 2,940 2,560
26/12/2025 2,750 -0.04 (-1.43%) 9,700 26.29 0 0 2,790 2,980 2,600
25/12/2025 2,790 0.07 (2.57%) 10,500 28.6 0 0 2,720 2,910 2,530
24/12/2025 2,720 0 (0%) 25,400 72.49 0 0 2,720 2,910 2,530
23/12/2025 2,720 -0.09 (-3.2%) 40,200 111.75 0 0 2,810 3,000 2,620
22/12/2025 2,810 -0.12 (-4.1%) 64,800 183.43 0 0 2,930 3,130 2,730
19/12/2025 2,930 -0.19 (-6.09%) 21,400 63.8 0 0 3,120 3,330 2,910
18/12/2025 3,120 -0.07 (-2.19%) 29,300 87.88 0 0 3,190 3,410 2,970
17/12/2025 3,190 0.11 (3.57%) 16,200 49.94 0 0 3,080 3,290 2,870
16/12/2025 3,080 0.1 (3.36%) 66,100 201.15 0 0 2,980 3,180 2,780
15/12/2025 2,980 -0.09 (-2.93%) 90,200 272.17 0 0 3,070 3,280 2,860
12/12/2025 3,070 -0.15 (-4.66%) 65,000 203.27 0 0 3,220 3,440 3,000
11/12/2025 3,220 0.21 (6.98%) 239,900 771.64 0 0 3,010 3,220 2,800
10/12/2025 3,010 0.19 (6.74%) 142,800 429.75 0 0 2,820 3,010 2,630
09/12/2025 2,820 0.18 (6.82%) 80,400 225.74 0 0 2,640 2,820 2,460
08/12/2025 2,640 0.03 (1.15%) 18,900 50.15 0 0 2,610 2,790 2,430
05/12/2025 2,610 -0.1 (-3.69%) 15,600 41.65 0 0 2,710 2,890 2,530
04/12/2025 2,710 0.01 (0.37%) 2,400 6.42 0 0 2,700 2,880 2,520
03/12/2025 2,700 0.05 (1.89%) 5,700 15.43 0 0 2,650 2,830 2,470
02/12/2025 2,650 -0.02 (-0.75%) 8,100 21.6 0 0 2,670 2,850 2,490
01/12/2025 2,670 -0.08 (-2.91%) 3,700 9.88 0 0 2,750 2,940 2,560
28/11/2025 2,750 0.04 (1.48%) 19,800 52.97 0 0 2,710 2,890 2,530
27/11/2025 2,710 0 (0%) 10,900 28.56 0 0 2,710 2,890 2,530
26/11/2025 2,710 -0.01 (-0.37%) 2,500 7. 0 0 2,720 2,910 2,530
25/11/2025 2,720 -0.13 (-4.56%) 11,300 30.55 0 0 2,850 3,040 2,660
24/11/2025 2,850 -0.1 (-3.39%) 12,000 34.28 0 0 2,950 3,150 2,750
21/11/2025 2,950 0.1 (3.51%) 36,800 108.76 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.18 (6.74%) 48,400 136.28 0 0 2,670 2,850 2,490
19/11/2025 2,670 0.05 (1.91%) 21,400 57.1 0 0 2,620 2,800 2,440
18/11/2025 2,620 -0.1 (-3.68%) 4,400 11.51 0 0 2,720 2,910 2,530
17/11/2025 2,720 -0.01 (-0.37%) 12,400 33.69 0 0 2,730 2,920 2,540
14/11/2025 2,730 0 (0%) 400 1.06 0 0 2,730 2,920 2,540
13/11/2025 2,730 0.01 (0.37%) 4,100 11.14 0 0 2,720 2,910 2,530
12/11/2025 2,720 0 (0%) 4,900 13.3 0 0 2,720 2,910 2,530
11/11/2025 2,720 0.09 (3.42%) 1,400 3.74 0 0 2,630 2,810 2,450
10/11/2025 2,630 -0.02 (-0.75%) 34,900 90.07 0 0 2,650 2,830 2,470
07/11/2025 2,650 0 (0%) 10,400 27.14 0 0 2,650 2,830 2,470
06/11/2025 2,650 -0.07 (-2.57%) 4,600 12.39 0 0 2,720 2,910 2,530
05/11/2025 2,720 0.07 (2.64%) 13,100 35.94 0 0 2,650 2,830 2,470
04/11/2025 2,650 -0.15 (-5.36%) 26,700 70.64 0 0 2,800 2,990 2,610
03/11/2025 2,800 0 (0%) 20,700 54.73 0 0 2,800 2,990 2,610
31/10/2025 2,800 -0.08 (-2.78%) 25,200 70.43 0 0 2,880 3,080 2,680
30/10/2025 2,880 -0.02 (-0.69%) 22,400 66.3 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 41,900 118.92 0 0 2,900 3,100 2,700
28/10/2025 2,900 -0.17 (-5.54%) 37,500 115.01 0 0 3,070 3,280 2,860

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