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
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/04/2026 21,100 -3.3 (-13.52%) 4,501 94.67 0 0 24,400 28,000 20,800
22/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
21/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
20/04/2026 24,400 0 (0%) 1 0.02 0 0 24,400 28,000 20,800
17/04/2026 24,400 1.8 (7.96%) 100 2.44 0 0 22,600 25,900 19,300
16/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
15/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/04/2026 23,900 2.9 (13.81%) 200 4.51 0 0 21,000 24,100 17,900
13/04/2026 21,000 -3.4 (-13.93%) 101 2.12 0 0 24,400 28,000 20,800
10/04/2026 24,400 2.4 (10.91%) 100 2.44 0 0 22,000 25,300 18,700
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 10 0.2 0 0 22,000 25,300 18,700
07/04/2026 22,000 -2.8 (-11.29%) 3,900 85.8 0 0 24,800 28,500 21,100
06/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
02/04/2026 24,800 0 (0%) 1 0.02 0 0 24,800 28,500 21,100
01/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
31/03/2026 30,800 3.8 (14.07%) 8,002 198.17 851,500 22,139 27,000 31,000 23,000
30/03/2026 24,200 0.4 (1.68%) 5,110 137.97 0 0 23,800 27,300 20,300
27/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
20/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
19/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
18/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
17/03/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
16/03/2026 23,800 -0.1 (-0.42%) 100 2.38 0 0 23,900 27,400 20,400
13/03/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/03/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
11/03/2026 23,900 0.5 (2.14%) 100 2.39 0 0 23,400 26,900 19,900
10/03/2026 23,400 0 (0%) 32 0.67 0 0 23,400 26,900 19,900
09/03/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
06/03/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/03/2026 23,400 1.1 (4.93%) 105 2.45 0 0 22,300 25,600 19,000
04/03/2026 23,400 -2.5 (-9.65%) 3,100 69.14 0 0 25,900 29,700 22,100
03/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
27/02/2026 25,900 1.4 (5.71%) 200 5.18 0 0 24,500 28,100 20,900
26/02/2026 24,500 0.8 (3.38%) 2,200 53.9 0 0 23,700 27,200 20,200
25/02/2026 24,400 0.3 (1.24%) 500 11.86 0 0 24,100 27,700 20,500
24/02/2026 24,400 -0.3 (-1.21%) 2,400 57.87 0 0 24,700 28,400 21,000
23/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
13/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
11/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
10/02/2026 24,700 -0.1 (-0.4%) 1,000 24.7 0 0 24,800 28,500 21,100
09/02/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/02/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/02/2026 24,800 0.2 (0.81%) 400 9.92 0 0 24,600 28,200 21,000
04/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
03/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
02/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/01/2026 23,500 0.5 (2.17%) 300 7.39 0 0 23,000 26,400 19,600
29/01/2026 23,000 -1.2 (-4.96%) 100 2.3 0 0 24,200 27,800 20,600
28/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
27/01/2026 24,200 0.3 (1.26%) 100 2.42 0 0 23,900 27,400 20,400
26/01/2026 23,900 1.4 (6.22%) 103 2.46 0 0 22,500 25,800 19,200
23/01/2026 23,900 0.2 (0.84%) 400 8.99 0 0 23,700 27,200 20,200
22/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
21/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
20/01/2026 23,700 1 (4.41%) 101 2.39 0 0 22,700 26,100 19,300
19/01/2026 23,900 1.7 (7.66%) 200 4.54 0 0 22,200 25,500 18,900
16/01/2026 22,300 -0.4 (-1.76%) 4,500 100.07 0 0 22,700 26,100 19,300
15/01/2026 24,500 2.1 (9.38%) 800 18.13 0 0 22,400 25,700 19,100
14/01/2026 22,400 0 (0%) 400 8.96 0 0 22,400 25,700 19,100
13/01/2026 22,400 0 (0%) 13,800 309.23 0 0 22,400 25,700 19,100
12/01/2026 22,000 -2.8 (-11.29%) 7,900 176.99 0 0 24,800 28,500 21,100
09/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
08/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/01/2026 25,000 0.4 (1.63%) 1,304 32.32 0 0 24,600 28,200 21,000
06/01/2026 24,600 0.1 (0.41%) 5,100 125.46 0 0 24,500 28,100 20,900
05/01/2026 24,600 3.2 (14.95%) 13,900 340.92 0 0 21,400 24,600 18,200
31/12/2025 18,600 -1.9 (-9.27%) 18,504 396.08 0 0 20,500 23,500 17,500
30/12/2025 22,500 -0.4 (-1.75%) 4,300 88.05 0 0 22,900 26,300 19,500
29/12/2025 23,000 -2.9 (-11.2%) 4,600 105.36 0 0 25,900 29,700 22,100
26/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
25/12/2025 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 28,700 21,300
24/12/2025 25,000 1.6 (6.84%) 100 2.5 0 0 23,400 26,900 19,900
23/12/2025 23,300 -1.2 (-4.9%) 2,800 65.4 0 0 24,500 28,100 20,900
22/12/2025 23,300 -4 (-14.65%) 9,900 242.36 0 0 27,300 31,300 23,300
19/12/2025 27,000 0 (0%) 2,300 62.75 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 15,300 413.69 0 0 27,000 31,000 23,000
17/12/2025 27,500 0.1 (0.36%) 1,800 48.65 0 0 27,400 31,500 23,300
16/12/2025 27,000 2.8 (11.57%) 10,040 274.71 0 0 24,200 27,800 20,600
15/12/2025 24,200 0 (0%) 5,000 121 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
10/12/2025 24,000 0.4 (1.69%) 500 12.1 0 0 23,600 27,100 20,100
09/12/2025 23,800 3.1 (14.98%) 7,800 183.9 0 0 20,700 23,800 17,600
08/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/12/2025 20,700 0.2 (0.98%) 100 2.07 0 0 20,500 23,500 17,500
04/12/2025 20,700 -2.1 (-9.21%) 200 4.1 0 0 22,800 26,200 19,400
03/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/12/2025 22,800 2.8 (14.%) 100 2.28 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/11/2025 17,500 -2.5 (-12.5%) 3,200 56 0 0 20,000 23,000 17,000
21/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/11/2025 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000

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