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
07/05/2026 6,000 -0.6 (-9.09%) 200 1.18 0 0 6,600 7,500 5,700
06/05/2026 6,500 -1.1 (-14.47%) 405 2.65 0 0 7,600 8,700 6,500
05/05/2026 7,600 -1.2 (-13.64%) 101 0.77 0 0 8,800 10,100 7,500
04/05/2026 10,000 0.9 (9.89%) 893 7.85 0 0 9,100 10,400 7,800
29/04/2026 9,100 1.1 (13.75%) 312 2.85 0 0 8,000 9,200 6,800
28/04/2026 8,700 1 (12.99%) 731 5.86 0 0 7,700 8,800 6,600
24/04/2026 7,700 1 (14.93%) 2,200 16.87 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.9 (15%) 2,652 17.86 0 0 6,000 6,900 5,100
22/04/2026 6,200 0.8 (14.81%) 7,100 42.49 0 0 5,400 6,200 4,600
21/04/2026 5,400 0.7 (14.89%) 3,801 20.43 0 0 4,700 5,400 4,000
20/04/2026 4,900 -0.5 (-9.26%) 1,501 7.05 0 0 5,400 6,200 4,600
17/04/2026 5,200 -0.1 (-1.89%) 901 4.88 0 0 5,300 6,000 4,600
16/04/2026 5,400 0.1 (1.89%) 2,100 11.07 0 0 5,300 6,000 4,600
15/04/2026 5,600 0.7 (14.29%) 4,400 23.26 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 2,400 11.76 0 0 4,900 5,600 4,200
13/04/2026 4,900 -0.8 (-14.04%) 3,900 19.16 0 0 5,700 6,500 4,900
10/04/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,500 -0.8 (-12.7%) 2,300 12.46 0 0 6,300 7,200 5,400
07/04/2026 6,300 0 (0%) 37 0.22 0 0 6,300 7,200 5,400
06/04/2026 6,300 0 (0%) 22 0.13 0 0 6,300 7,200 5,400
03/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/04/2026 6,300 0 (0%) 22 0.12 0 0 6,300 7,200 5,400
01/04/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
31/03/2026 6,300 0.6 (10.53%) 187 1.15 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/03/2026 5,700 0.5 (9.62%) 100 0.57 0 0 5,200 5,900 4,500
26/03/2026 6,000 0 (0%) 1,800 9.34 0 0 6,000 6,900 5,100
25/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/03/2026 5,900 -0.2 (-3.28%) 1,959 11.74 0 0 6,100 7,000 5,200
23/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/03/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0.7 (12.96%) 759 4.63 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
10/03/2026 4,800 -0.7 (-12.73%) 100 0.48 0 0 5,500 6,300 4,700
09/03/2026 5,500 -0.9 (-14.06%) 2,400 13.24 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
05/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 6 0.04 0 0 5,800 6,600 5,000
02/03/2026 6,200 0.7 (12.73%) 200 1.16 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 12 0.06 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.6 (-9.84%) 500 2.75 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 358 2.18 0 0 6,100 7,000 5,200
23/02/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 300 1.62 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/02/2026 5,200 0 (0%) 400 2.08 0 0 5,200 5,900 4,500
03/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/01/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
29/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 1,100 5.72 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 1,000 5.2 0 0 5,200 5,900 4,500
22/01/2026 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
21/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/01/2026 5,300 0 (0%) 200 1.06 0 0 5,300 6,000 4,600
19/01/2026 5,300 0 (0%) 401 2.13 0 0 5,300 6,000 4,600
16/01/2026 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
15/01/2026 5,300 -0.1 (-1.85%) 627 3.35 0 0 5,400 6,200 4,600
14/01/2026 6,000 0.7 (13.21%) 940 5.08 0 0 5,300 6,000 4,600
13/01/2026 5,300 0 (0%) 2,200 11.66 0 0 5,300 6,000 4,600
12/01/2026 5,300 0 (0%) 170 0.9 0 0 5,300 6,000 4,600
09/01/2026 5,900 0.7 (13.46%) 1,400 7.48 0 0 5,200 5,900 4,500
08/01/2026 5,200 -0.7 (-11.86%) 541 2.82 0 0 5,900 6,700 5,100
07/01/2026 5,900 0 (0%) 600 3.54 0 0 5,900 6,700 5,100
06/01/2026 5,900 0 (0%) 83 0.49 0 0 5,900 6,700 5,100
05/01/2026 5,900 -0.5 (-7.81%) 2,800 16.52 0 0 6,400 7,300 5,500
31/12/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 16 0.09 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
26/12/2025 5,600 0.6 (12%) 400 2.24 0 0 5,000 5,700 4,300
25/12/2025 5,300 -0.2 (-3.64%) 386,800 1,940.49 0 0 5,500 6,300 4,700
24/12/2025 5,500 -0.9 (-14.06%) 512,000 2,816.39 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,100 -1 (-14.08%) 2,471 15.92 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 610 4.33 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 400 2.84 0 0 7,100 8,100 6,100
17/12/2025 7,100 0.1 (1.43%) 221 1.56 0 0 7,000 8,000 6,000
16/12/2025 8,200 -1.2 (-12.77%) 200 1.39 0 0 9,400 13,100 5,700
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 13,100 5,700
12/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000

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