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
05/05/2026 5,400 -0.1 (-1.82%) 45,600 250.79 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.1 (-1.79%) 19,040 105.38 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 5,514 30.88 0 0 5,600 6,400 4,800
28/04/2026 5,600 -0.1 (-1.75%) 17,001 95.99 0 0 5,700 6,500 4,900
24/04/2026 5,700 -0.1 (-1.72%) 1,500 8.56 0 0 5,800 6,600 5,000
23/04/2026 5,800 0.1 (1.75%) 349 2.03 0 0 5,700 6,500 4,900
22/04/2026 5,700 0 (0%) 3,701 21.12 0 0 5,700 6,500 4,900
21/04/2026 5,700 0 (0%) 3,008 17.27 0 0 5,700 6,500 4,900
20/04/2026 5,700 0.2 (3.64%) 2,111 12.12 0 0 5,500 6,300 4,700
17/04/2026 5,700 0 (0%) 8,347 46.25 0 0 5,700 6,500 4,900
16/04/2026 5,700 0 (0%) 2,200 12.56 0 0 5,700 6,500 4,900
15/04/2026 5,700 0 (0%) 2,225 12.72 0 0 5,700 6,500 4,900
14/04/2026 5,700 0 (0%) 6,000 34.25 0 0 5,700 6,500 4,900
13/04/2026 5,600 -0.1 (-1.75%) 13,601 76.94 0 0 5,700 6,500 4,900
10/04/2026 5,700 0.1 (1.79%) 2,600 14.82 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 5,400 30.26 0 0 5,600 6,400 4,800
08/04/2026 5,700 0.1 (1.79%) 4,900 27.52 0 0 5,600 6,400 4,800
07/04/2026 5,600 -0.2 (-3.45%) 13,610 76.6 0 0 5,800 6,600 5,000
06/04/2026 5,700 -0.1 (-1.72%) 7,600 44.06 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 7,700 44.66 0 0 5,800 6,600 5,000
02/04/2026 5,800 0.1 (1.75%) 300 1.74 0 0 5,700 6,500 4,900
01/04/2026 5,700 -0.1 (-1.72%) 9,200 52.87 0 0 5,800 6,600 5,000
31/03/2026 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
30/03/2026 5,800 0 (0%) 600 3.45 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 6,500 37.47 0 0 5,800 6,600 5,000
26/03/2026 5,800 0 (0%) 8,202 47.57 0 0 5,800 6,600 5,000
25/03/2026 5,800 0.1 (1.75%) 13,200 76.56 0 0 5,700 6,500 4,900
24/03/2026 5,700 0 (0%) 10,000 57 0 0 5,700 6,500 4,900
23/03/2026 5,600 -0.1 (-1.75%) 3,200 18.18 0 0 5,700 6,500 4,900
20/03/2026 5,700 -0.1 (-1.72%) 21,800 125.21 0 0 5,800 6,600 5,000
19/03/2026 5,800 0 (0%) 8,532 49.49 0 0 5,800 6,600 5,000
18/03/2026 5,800 0 (0%) 27,000 157.57 0 0 5,800 6,600 5,000
17/03/2026 5,800 0 (0%) 6,647 38.55 0 0 5,800 6,600 5,000
16/03/2026 5,700 -0.1 (-1.72%) 21,200 122.89 0 0 5,800 6,600 5,000
13/03/2026 5,800 0 (0%) 316 1.83 0 0 5,800 6,600 5,000
12/03/2026 5,700 -0.1 (-1.72%) 21,135 122.34 0 0 5,800 6,600 5,000
11/03/2026 5,700 0.3 (5.56%) 8,600 49.68 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 13,487 72.85 0 0 5,400 6,200 4,600
09/03/2026 5,300 -0.5 (-8.62%) 62,615 335.65 0 0 5,800 6,600 5,000
06/03/2026 5,700 -0.2 (-3.39%) 7,500 43.35 0 0 5,900 6,700 5,100
05/03/2026 5,900 -0.1 (-1.67%) 8,201 48.44 0 0 6,000 6,900 5,100
04/03/2026 6,000 0.3 (5.26%) 87,203 526.14 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.1 (1.79%) 15,723 89.52 0 0 5,600 6,400 4,800
02/03/2026 5,600 -0.1 (-1.75%) 9,400 53.08 0 0 5,700 6,500 4,900
27/02/2026 5,700 0 (0%) 4,400 25.09 0 0 5,700 6,500 4,900
26/02/2026 5,700 0.1 (1.79%) 11,800 67.26 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 5,201 29.13 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 6,010 33.66 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 3,507 19.64 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1,500 8.4 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 1,003 5.58 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 2,800 15.68 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 1,400 7.86 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
05/02/2026 5,600 -0.1 (-1.75%) 1,800 10.08 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.1 (1.82%) 700 3.96 0 0 5,500 6,300 4,700
03/02/2026 5,600 0.1 (1.82%) 1,100 6.01 0 0 5,500 6,300 4,700
02/02/2026 5,400 -0.2 (-3.57%) 2,401 13.13 0 0 5,600 6,400 4,800
30/01/2026 5,600 0.2 (3.7%) 1,500 8.4 0 0 5,400 6,200 4,600
29/01/2026 5,400 0 (0%) 4,001 21.61 0 0 5,400 6,200 4,600
28/01/2026 5,400 0 (0%) 2,600 14.13 0 0 5,400 6,200 4,600
27/01/2026 5,500 0 (0%) 5,500 29.76 0 0 5,500 6,300 4,700
26/01/2026 5,500 0.1 (1.85%) 1,200 6.64 0 0 5,400 6,200 4,600
23/01/2026 5,400 -0.1 (-1.82%) 38,200 206.55 0 0 5,500 6,300 4,700
22/01/2026 5,400 -0.1 (-1.82%) 13,560 74.1 0 0 5,500 6,300 4,700
21/01/2026 5,600 0 (0%) 13,501 74.43 0 0 5,600 6,400 4,800
20/01/2026 5,600 0 (0%) 3,300 18.48 0 0 5,600 6,400 4,800
19/01/2026 5,600 0 (0%) 11,500 64.48 0 0 5,600 6,400 4,800
16/01/2026 5,700 0.1 (1.79%) 3,110 17.51 0 0 5,600 6,400 4,800
15/01/2026 5,600 -0.1 (-1.75%) 15,000 84.09 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 2,150 12.36 0 0 5,700 6,500 4,900
13/01/2026 5,700 0.1 (1.79%) 550 3.13 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 13,800 77.36 0 0 5,600 6,400 4,800
09/01/2026 5,700 0.1 (1.79%) 2,350 13.22 0 0 5,600 6,400 4,800
08/01/2026 5,600 -0.1 (-1.75%) 4,200 23.66 0 0 5,700 6,500 4,900
07/01/2026 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
06/01/2026 5,700 0.1 (1.79%) 3,400 19.11 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 13,200 74.09 0 0 5,600 6,400 4,800
31/12/2025 5,600 -0.1 (-1.75%) 10,200 57.14 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 401 2.29 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
26/12/2025 5,600 -0.1 (-1.75%) 21,000 117.66 0 0 5,700 6,500 4,900
25/12/2025 5,700 0 (0%) 7,000 39.9 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 27,700 157.89 0 0 5,700 6,500 4,900
23/12/2025 5,700 0 (0%) 7,000 39.8 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 16,200 92.96 0 0 5,700 6,500 4,900
19/12/2025 5,700 -0.1 (-1.72%) 2,000 11.4 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.1 (1.75%) 8,200 47.56 0 0 5,700 6,500 4,900
17/12/2025 5,700 -0.1 (-1.72%) 3,400 19.52 0 0 5,800 6,600 5,000
16/12/2025 5,700 -0.1 (-1.72%) 8,004 46.12 0 0 5,800 6,600 5,000
15/12/2025 5,700 -0.1 (-1.72%) 12,200 70.2 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.2 (3.57%) 19,100 110.53 0 0 5,600 6,400 4,800
11/12/2025 5,800 0.1 (1.75%) 55,209 307.83 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 7,300 41.61 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 7,450 42.47 0 0 5,700 6,500 4,900
08/12/2025 5,600 -0.1 (-1.75%) 20,600 118.25 0 0 5,700 6,500 4,900
05/12/2025 5,600 -0.1 (-1.75%) 5,100 28.82 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 11,100 63.27 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 10,137 57.78 0 0 5,700 6,500 4,900
02/12/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
01/12/2025 5,600 0 (0%) 7,800 43.73 0 0 5,600 6,400 4,800
28/11/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,400 4,800
27/11/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
26/11/2025 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
25/11/2025 5,600 0 (0%) 2,900 16.29 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.1 (-1.75%) 4,730 26.49 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 319 1.82 0 0 5,700 6,500 4,900
20/11/2025 5,700 0.1 (1.79%) 600 3.42 0 0 5,600 6,400 4,800
19/11/2025 5,600 0 (0%) 22,300 125.12 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
17/11/2025 5,600 -0.1 (-1.75%) 3,205 17.95 0 0 5,700 6,500 4,900
14/11/2025 5,700 0 (0%) 700 3.99 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 835 4.76 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.1 (-1.75%) 10,400 58.28 0 0 5,700 6,500 4,900
11/11/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
10/11/2025 5,600 -0.1 (-1.75%) 8,300 46.78 0 0 5,700 6,500 4,900
07/11/2025 5,700 -0.1 (-1.72%) 501 2.86 0 0 5,800 6,600 5,000
06/11/2025 5,700 0 (0%) 600 3.46 0 0 5,700 6,500 4,900
05/11/2025 5,700 0 (0%) 1,700 9.65 0 0 5,700 6,500 4,900

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