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 7,800 0 (0%) 7,500 58.51 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 10,000 78 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 13,000 101.4 0 0 7,800 8,900 6,700
04/05/2026 7,900 0.3 (3.95%) 19,700 154.03 0 0 7,600 8,700 6,500
29/04/2026 7,600 -0.1 (-1.3%) 4,932 37.46 0 0 7,700 8,800 6,600
28/04/2026 7,600 0 (0%) 3,301 25.37 0 0 7,600 8,700 6,500
24/04/2026 7,600 0.1 (1.33%) 11,900 89.91 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 25,800 193.5 0 0 7,500 8,600 6,400
22/04/2026 7,500 0.1 (1.35%) 21,800 164.48 0 0 7,400 8,500 6,300
21/04/2026 7,300 0.1 (1.39%) 16,900 124.51 0 0 7,200 8,200 6,200
20/04/2026 7,300 0.5 (7.35%) 18,801 134.96 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 4,802 32.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 -0.1 (-1.45%) 5,207 35.4 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 409 2.81 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.2 (2.99%) 9,300 64.06 0 0 6,700 7,700 5,700
13/04/2026 6,800 0.1 (1.49%) 3,603 24.3 0 0 6,700 7,700 5,700
10/04/2026 6,700 0.1 (1.52%) 6,500 43.65 0 0 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 4,100 27.06 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.1 (1.54%) 4,100 26.69 0 0 6,500 7,400 5,600
07/04/2026 6,500 0.2 (3.17%) 3,400 22.09 0 0 6,300 7,200 5,400
06/04/2026 6,300 -0.2 (-3.08%) 1,200 7.52 0 0 6,500 7,400 5,600
03/04/2026 6,200 0.2 (3.33%) 8,500 55.4 0 0 6,000 6,900 5,100
02/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
01/04/2026 6,000 0 (0%) 17 0.1 0 0 6,000 6,900 5,100
31/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/03/2026 6,200 0.1 (1.64%) 200 1.2 0 0 6,100 7,000 5,200
27/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 1,500 9.15 0 0 6,100 7,000 5,200
25/03/2026 6,300 -0.4 (-5.97%) 300 1.83 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0.8 (13.56%) 200 1.34 0 0 5,900 6,700 5,100
20/03/2026 5,900 0.2 (3.51%) 200 1.17 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 505 2.88 0 0 5,700 6,500 4,900
17/03/2026 5,700 -0.1 (-1.72%) 3,800 21.66 0 0 5,800 6,600 5,000
16/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/03/2026 5,900 0 (0%) 242 1.41 0 0 5,900 6,700 5,100
12/03/2026 5,900 -0.9 (-13.24%) 5,800 34.22 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,700 0.4 (6.35%) 300 2.05 0 0 6,300 7,200 5,400
06/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/03/2026 6,300 -0.4 (-5.97%) 1,200 7.56 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
25/02/2026 6,900 0.4 (6.15%) 200 1.34 0 0 6,500 7,400 5,600
24/02/2026 6,500 0 (0%) 224 1.46 0 0 6,500 7,400 5,600
23/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
09/02/2026 5,700 -0.3 (-5%) 400 2.28 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 700 4.2 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 2,400 14.4 0 0 6,000 6,900 5,100
02/02/2026 6,100 0 (0%) 1,200 7.22 0 0 6,100 7,000 5,200
30/01/2026 6,000 -0.7 (-10.45%) 2,978 18.08 0 0 6,700 7,700 5,700
29/01/2026 6,700 0.7 (11.67%) 3,001 20. 0 0 6,000 6,900 5,100
28/01/2026 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
27/01/2026 6,100 -0.3 (-4.69%) 4,127 24.82 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,200 0 (0%) 700 4.46 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.1 (1.64%) 2,200 13.71 0 0 6,100 7,000 5,200
21/01/2026 6,200 0.1 (1.64%) 15,900 96.24 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 3 0.02 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 42 0.23 0 0 6,100 7,000 5,200
14/01/2026 6,100 0.7 (12.96%) 105 0.64 0 0 5,400 6,200 4,600
13/01/2026 5,200 -0.5 (-8.77%) 3,000 16.28 0 0 5,700 6,500 4,900
12/01/2026 5,700 -0.1 (-1.72%) 100 0.57 0 0 5,800 6,600 5,000
09/01/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
08/01/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 1,500 8.7 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/12/2025 5,800 0.1 (1.75%) 1,700 9.86 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
23/12/2025 5,700 -0.1 (-1.72%) 500 2.83 0 0 5,800 6,600 5,000
22/12/2025 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.2 (3.45%) 200 1.18 0 0 5,800 6,600 5,000
17/12/2025 5,800 -0.1 (-1.69%) 2,800 16.36 0 0 5,900 6,700 5,100
16/12/2025 6,000 0.1 (1.69%) 2,103 12.47 0 0 5,900 6,700 5,100
15/12/2025 5,900 0 (0%) 2,046 12.07 0 0 5,900 6,700 5,100
12/12/2025 5,900 0.2 (3.51%) 3,401 20.05 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.1 (-1.72%) 3,902 22.34 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/12/2025 5,800 0.1 (1.75%) 1,000 5.8 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 14,100 80.37 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.2 (-3.39%) 1,310 7.46 0 0 5,900 6,700 5,100
01/12/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/11/2025 5,700 0.1 (1.79%) 300 1.71 0 0 5,600 6,400 4,800
26/11/2025 5,600 -0.1 (-1.75%) 1,700 9.6 0 0 5,700 6,500 4,900
25/11/2025 5,700 0.1 (1.79%) 301 1.72 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.2 (-3.45%) 1,915 10.73 495,500 2,477.5 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
18/11/2025 5,600 -0.2 (-3.45%) 300 1.72 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 1,200 6.84 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.3 (-5.08%) 5,003 28.02 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 5,850 34.5 0 0 5,900 6,700 5,100
10/11/2025 5,900 0.2 (3.51%) 1,200 7.08 0 0 5,700 6,500 4,900
07/11/2025 5,600 -0.1 (-1.75%) 600 3.41 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