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 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
05/05/2026 4,400 -0.5 (-10.2%) 3,300 14.53 0 0 4,900 5,600 4,200
04/05/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
29/04/2026 4,400 -0.5 (-10.2%) 4,700 20.68 0 0 4,900 5,600 4,200
28/04/2026 4,900 0.3 (6.52%) 101 0.5 0 0 4,600 5,200 4,000
24/04/2026 4,900 0.4 (8.89%) 10,200 47.11 0 0 4,500 5,100 3,900
23/04/2026 4,600 -0.6 (-11.54%) 14,649 65.96 0 0 5,200 5,900 4,500
22/04/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
21/04/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
20/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
17/04/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
16/04/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 100 0.47 0 0 4,600 5,200 4,000
14/04/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
13/04/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
10/04/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
09/04/2026 4,400 0 (0%) 2,600 11.44 0 0 4,400 5,000 3,800
08/04/2026 4,400 0 (0%) 9,500 42.06 0 0 4,400 5,000 3,800
07/04/2026 4,400 0 (0%) 7,300 32.12 0 0 4,400 5,000 3,800
06/04/2026 4,400 0 (0%) 2,000 8.8 0 0 4,400 5,000 3,800
03/04/2026 4,400 -0.3 (-6.38%) 10,300 45.32 0 0 4,700 5,400 4,000
02/04/2026 4,800 0.6 (14.29%) 4,100 19.42 0 0 4,200 4,800 3,600
01/04/2026 4,200 -0.2 (-4.55%) 2,800 11.76 0 0 4,400 5,000 3,800
31/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/03/2026 4,400 -0.1 (-2.22%) 2,600 11.55 0 0 4,500 5,100 3,900
27/03/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 4,900 20.09 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 5,000 3,800
24/03/2026 4,400 0 (0%) 5,300 23.23 0 0 4,400 5,000 3,800
23/03/2026 4,400 0 (0%) 12,100 53.31 0 0 4,400 5,000 3,800
20/03/2026 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
19/03/2026 4,400 0 (0%) 5,900 26.35 0 0 4,400 5,000 3,800
18/03/2026 4,500 0.2 (4.65%) 6,900 30.54 0 0 4,300 4,900 3,700
17/03/2026 4,400 0.5 (12.82%) 12,600 53.95 0 0 3,900 4,400 3,400
16/03/2026 3,900 0 (0%) 2,000 7.8 0 0 3,900 4,400 3,400
13/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/03/2026 3,900 0.1 (2.63%) 4,100 16.11 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,700 -0.4 (-9.76%) 1,300 4.9 0 0 4,100 4,700 3,500
06/03/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
05/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/03/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 600 2.39 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 300 1.2 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/02/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/02/2026 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
02/02/2026 4,200 -0.1 (-2.33%) 1,000 4.2 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,300 0.1 (2.38%) 1,800 7.57 0 0 4,200 4,800 3,600
22/01/2026 4,200 -0.1 (-2.33%) 600 2.52 0 0 4,300 4,900 3,700
21/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/01/2026 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
14/01/2026 4,200 0.1 (2.44%) 1,800 7.46 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 -0.2 (-4.65%) 2,600 10.68 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,200 0 (0%) 4,603 19.86 0 0 4,200 4,800 3,600
07/01/2026 4,400 0.5 (12.82%) 2,600 10.84 0 0 3,900 4,400 3,400
06/01/2026 3,800 -0.4 (-9.52%) 6,800 26.36 0 0 4,200 4,800 3,600
05/01/2026 4,100 0 (0%) 3,200 13.44 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 -0.2 (-4.65%) 1,000 4.1 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,400 0 (0%) 2,600 11.11 0 0 4,400 5,000 3,800
12/12/2025 4,300 0 (0%) 1,200 5.24 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0.1 (2.38%) 300 1.3 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 -0.5 (-10.64%) 100 0.42 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.5 (11.9%) 900 4.24 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 2,000 8.4 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
26/11/2025 4,000 -0.2 (-4.76%) 1,123 4.49 0 0 4,200 4,800 3,600
25/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/11/2025 4,000 -0.2 (-4.76%) 1,400 5.82 0 0 4,200 4,800 3,600
19/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/11/2025 4,200 0.1 (2.44%) 1,700 7.06 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
14/11/2025 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
13/11/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 701 2.87 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,100 0.3 (7.89%) 119 0.49 0 0 3,800 4,300 3,300
07/11/2025 3,800 -0.3 (-7.32%) 1,000 3.81 0 0 4,100 4,700 3,500
06/11/2025 4,100 0.4 (10.81%) 1,100 4.47 0 0 3,700 4,200 3,200

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