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 2,750 0.02 (0.73%) 15,500 42.33 0 0 2,730 2,920 2,540
05/05/2026 2,730 -0.01 (-0.36%) 12,700 34.56 0 0 2,740 2,930 2,550
04/05/2026 2,740 0 (0%) 12,000 32.94 0 0 2,740 2,930 2,550
29/04/2026 2,740 -0.03 (-1.08%) 11,200 30.74 0 0 2,770 2,960 2,580
28/04/2026 2,770 0 (0%) 29,900 82.39 0 0 2,770 2,960 2,580
24/04/2026 2,770 0 (0%) 33,000 90.89 0 0 2,770 2,960 2,580
23/04/2026 2,770 0.05 (1.84%) 34,600 94.92 0 0 2,720 2,910 2,530
22/04/2026 2,720 -0.02 (-0.73%) 33,500 91.31 0 0 2,740 2,930 2,550
21/04/2026 2,740 -0.01 (-0.36%) 28,000 76.6 0 0 2,750 2,940 2,560
20/04/2026 2,750 0.04 (1.48%) 16,100 44.04 0 0 2,710 2,890 2,530
17/04/2026 2,710 -0.02 (-0.73%) 31,400 85.52 0 0 2,730 2,920 2,540
16/04/2026 2,730 0.01 (0.37%) 15,100 41.07 0 0 2,720 2,910 2,530
15/04/2026 2,720 0 (0%) 15,300 41.57 0 0 2,720 2,910 2,530
14/04/2026 2,720 -0.01 (-0.37%) 4,700 12.75 0 0 2,730 2,920 2,540
13/04/2026 2,730 0.01 (0.37%) 5,600 15.19 0 0 2,720 2,910 2,530
10/04/2026 2,720 0 (0%) 6,500 17.59 0 0 2,720 2,910 2,530
09/04/2026 2,720 0 (0%) 7,500 20.3 0 0 2,720 2,910 2,530
08/04/2026 2,720 0 (0%) 15,500 41.54 0 0 2,720 2,910 2,530
07/04/2026 2,720 0 (0%) 9,500 25.79 0 0 2,720 2,910 2,530
06/04/2026 2,720 -0.01 (-0.37%) 1,100 2.98 0 0 2,730 2,920 2,540
03/04/2026 2,730 0.01 (0.37%) 25,600 69.55 0 0 2,720 2,910 2,530
02/04/2026 2,720 0 (0%) 2,600 7.03 0 0 2,720 2,910 2,530
01/04/2026 2,720 0 (0%) 23,300 63.23 0 0 2,720 2,910 2,530
31/03/2026 2,720 0 (0%) 24,500 66.27 0 0 2,720 2,910 2,530
30/03/2026 2,720 0 (0%) 6,700 18.16 0 0 2,720 2,910 2,530
27/03/2026 2,720 0.01 (0.37%) 17,900 48.57 0 0 2,710 2,890 2,530
26/03/2026 2,710 0.01 (0.37%) 14,000 37.65 0 0 2,700 2,880 2,520
25/03/2026 2,700 0 (0%) 10,200 27.53 0 0 2,700 2,880 2,520
24/03/2026 2,700 0.01 (0.37%) 7,900 21.32 0 0 2,690 2,870 2,510
23/03/2026 2,690 -0.05 (-1.82%) 6,700 18.1 0 0 2,740 2,930 2,550
20/03/2026 2,740 0 (0%) 9,400 25.58 0 0 2,740 2,930 2,550
19/03/2026 2,740 -0.03 (-1.08%) 8,000 21.86 0 0 2,770 2,960 2,580
18/03/2026 2,770 0.03 (1.09%) 39,000 107.31 0 0 2,740 2,930 2,550
17/03/2026 2,740 0.01 (0.37%) 14,800 40.41 0 0 2,730 2,920 2,540
16/03/2026 2,730 0 (0%) 5,200 14.12 0 0 2,730 2,920 2,540
13/03/2026 2,730 0 (0%) 2,100 5.7 0 0 2,730 2,920 2,540
12/03/2026 2,730 0 (0%) 22,400 60.36 0 0 2,730 2,920 2,540
11/03/2026 2,730 0.01 (0.37%) 11,300 30.64 0 0 2,720 2,910 2,530
10/03/2026 2,720 0 (0%) 21,500 58.18 0 0 2,720 2,910 2,530
09/03/2026 2,720 -0.08 (-2.86%) 8,300 22.51 0 0 2,800 2,990 2,610
06/03/2026 2,800 -0.03 (-1.06%) 8,600 23.71 0 0 2,830 3,020 2,640
05/03/2026 2,830 -0.01 (-0.35%) 5,300 14.95 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 10,800 30.58 0 0 2,850 3,040 2,660
03/03/2026 2,850 0 (0%) 12,900 36.56 0 0 2,850 3,040 2,660
02/03/2026 2,850 0 (0%) 6,000 16.99 0 0 2,850 3,040 2,660
27/02/2026 2,850 0 (0%) 10,400 29.54 0 0 2,850 3,040 2,660
26/02/2026 2,850 0 (0%) 4,700 13.39 0 0 2,850 3,040 2,660
25/02/2026 2,850 0.02 (0.71%) 12,400 35.15 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 13,700 38.54 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 9,400 26.46 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 19,600 54.86 0 0 2,830 3,020 2,640
12/02/2026 2,830 -0.04 (-1.39%) 43,100 118.76 0 0 2,870 3,070 2,670
11/02/2026 2,870 -0.01 (-0.35%) 8,900 25.33 0 0 2,880 3,080 2,680
10/02/2026 2,880 -0.02 (-0.69%) 3,700 10.55 0 0 2,900 3,100 2,700
09/02/2026 2,900 0.05 (1.75%) 16,300 46.06 0 0 2,850 3,040 2,660
06/02/2026 2,850 -0.05 (-1.72%) 9,900 28.4 0 0 2,900 3,100 2,700
05/02/2026 2,900 0.01 (0.35%) 118,600 342.77 0 0 2,890 3,090 2,690
04/02/2026 2,890 0.01 (0.35%) 127,700 369.77 0 0 2,880 3,080 2,680
03/02/2026 2,880 -0.01 (-0.35%) 10,900 31.29 0 0 2,890 3,090 2,690
02/02/2026 2,890 -0.01 (-0.34%) 9,800 28.28 0 0 2,900 3,100 2,700
30/01/2026 2,900 -0.03 (-1.02%) 1,500 4.36 0 0 2,930 3,130 2,730
29/01/2026 2,930 0.01 (0.34%) 4,900 14.29 0 0 2,920 3,120 2,720
28/01/2026 2,920 0 (0%) 1,400 4.09 0 0 2,920 3,120 2,720
27/01/2026 2,920 0 (0%) 4,300 12.52 0 0 2,920 3,120 2,720
26/01/2026 2,920 0.01 (0.34%) 7,800 22.64 0 0 2,910 3,110 2,710
23/01/2026 2,910 -0.02 (-0.68%) 8,600 25.2 0 0 2,930 3,130 2,730
22/01/2026 2,930 0 (0%) 4,500 13.13 0 0 2,930 3,130 2,730
21/01/2026 2,930 0.01 (0.34%) 1,200 3.52 0 0 2,920 3,120 2,720
20/01/2026 2,920 -0.02 (-0.68%) 3,600 10.53 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 4,800 14.07 0 0 2,950 3,150 2,750
16/01/2026 2,950 -0.02 (-0.67%) 2,500 7.31 0 0 2,970 3,170 2,770
15/01/2026 2,970 0 (0%) 2,100 6.2 0 0 2,970 3,170 2,770
14/01/2026 2,970 0 (0%) 3,600 10.67 0 0 2,970 3,170 2,770
13/01/2026 2,970 0 (0%) 3,500 10.39 0 0 2,970 3,170 2,770
12/01/2026 2,970 0 (0%) 10,600 31.34 0 0 2,970 3,170 2,770
09/01/2026 2,970 0 (0%) 1,600 4.73 0 0 2,970 3,170 2,770
08/01/2026 2,970 0 (0%) 2,400 7.02 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.02 (0.68%) 27,200 80.44 0 0 2,950 3,150 2,750
06/01/2026 2,950 0.01 (0.34%) 17,400 50.81 0 0 2,940 3,140 2,740
05/01/2026 2,940 -0.02 (-0.68%) 4,300 12.67 0 0 2,960 3,160 2,760
31/12/2025 2,960 -0.01 (-0.34%) 600 1.78 0 0 2,970 3,170 2,770
30/12/2025 2,970 0 (0%) 2,800 8.26 0 0 2,970 3,170 2,770
29/12/2025 2,970 0 (0%) 1,200 3.54 0 0 2,970 3,170 2,770
26/12/2025 2,970 0 (0%) 4,000 11.53 0 0 2,970 3,170 2,770
25/12/2025 2,970 0 (0%) 200 0.59 0 0 2,970 3,170 2,770
24/12/2025 2,970 0 (0%) 2,300 6.75 0 0 2,970 3,170 2,770
23/12/2025 2,970 0 (0%) 7,700 22.68 0 0 2,970 3,170 2,770
22/12/2025 2,970 0 (0%) 6,300 18.59 0 0 2,970 3,170 2,770
19/12/2025 2,970 0.01 (0.34%) 500 1.48 0 0 2,960 3,160 2,760
18/12/2025 2,960 0.01 (0.34%) 3,200 9.41 0 0 2,950 3,150 2,750
17/12/2025 2,950 -0.03 (-1.01%) 3,600 10.6 0 0 2,980 3,180 2,780
16/12/2025 2,980 0.03 (1.02%) 13,100 38.85 0 0 2,950 3,150 2,750
15/12/2025 2,950 -0.04 (-1.34%) 22,600 66.72 0 0 2,990 3,190 2,790
12/12/2025 2,990 0 (0%) 4,300 12.84 0 0 2,990 3,190 2,790
11/12/2025 2,990 0.01 (0.34%) 2,100 6.29 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.01 (-0.33%) 23,000 68.95 0 0 2,990 3,190 2,790
09/12/2025 2,990 -0.01 (-0.33%) 7,600 22.76 0 0 3,000 3,210 2,790
08/12/2025 3,000 0.03 (1.01%) 10,100 30.11 0 0 2,970 3,170 2,770
05/12/2025 2,970 0 (0%) 3,800 11.2 0 0 2,970 3,170 2,770
04/12/2025 2,970 0 (0%) 25,900 76.87 0 0 2,970 3,170 2,770
03/12/2025 2,970 0 (0%) 10,200 30.23 0 0 2,970 3,170 2,770
02/12/2025 2,970 0 (0%) 46,600 137.77 0 0 2,970 3,170 2,770
01/12/2025 2,970 0.01 (0.34%) 9,100 26.95 0 0 2,960 3,160 2,760
28/11/2025 2,960 -0.01 (-0.34%) 5,200 15.39 0 0 2,970 3,170 2,770
27/11/2025 2,970 0.01 (0.34%) 9,900 29.33 0 0 2,960 3,160 2,760
26/11/2025 2,960 0.01 (0.34%) 4,100 12.08 0 0 2,950 3,150 2,750
25/11/2025 2,950 0 (0%) 11,600 34.36 0 0 2,950 3,150 2,750
24/11/2025 2,950 -0.03 (-1.01%) 19,600 58.32 0 0 2,980 3,180 2,780
21/11/2025 2,980 -0.01 (-0.33%) 48,700 141.94 0 0 2,990 3,190 2,790
20/11/2025 2,990 -0.01 (-0.33%) 17,600 52.1 0 0 3,000 3,210 2,790
19/11/2025 3,000 0 (0%) 26,300 78.6 0 0 3,000 3,210 2,790
18/11/2025 3,000 0 (0%) 16,300 48.73 0 0 3,000 3,210 2,790
17/11/2025 3,000 -0.03 (-0.99%) 2,300 6.89 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.02 (-0.66%) 300 0.9 0 0 3,050 3,260 2,840
13/11/2025 3,050 0 (0%) 700 2.13 0 0 3,050 3,260 2,840
12/11/2025 3,050 0.05 (1.67%) 22,200 66.79 0 0 3,000 3,210 2,790
11/11/2025 3,000 0.03 (1.01%) 25,200 75.41 0 0 2,970 3,170 2,770
10/11/2025 2,970 -0.02 (-0.67%) 4,200 12.42 0 0 2,990 3,190 2,790
07/11/2025 2,990 -0.01 (-0.33%) 100 0.3 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.01 (0.33%) 5,000 14.93 0 0 2,990 3,190 2,790

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