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 35,000 0 (0%) 246 8.46 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 2 0.06 0 0 35,000 38,500 31,500
04/05/2026 35,000 0 (0%) 46 1.45 0 0 35,000 38,500 31,500
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/04/2026 35,000 1 (2.94%) 102 3.57 0 0 34,000 37,400 30,600
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/04/2026 34,000 -1.5 (-4.23%) 1,000 34 0 0 35,500 39,000 32,000
21/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
20/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
17/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
16/04/2026 35,500 1.5 (4.41%) 600 20.55 0 0 34,000 37,400 30,600
15/04/2026 34,000 -1 (-2.86%) 500 17 0 0 35,000 38,500 31,500
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
09/04/2026 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
08/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
07/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
06/04/2026 35,500 0 (0%) 48 1.75 0 0 35,500 39,000 32,000
03/04/2026 35,500 0.5 (1.43%) 1,000 35.5 0 0 35,000 38,500 31,500
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 2,652 92.82 0 0 35,000 38,500 31,500
26/03/2026 35,000 1 (2.94%) 500 17.5 0 0 34,000 37,400 30,600
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 46,925 1,595.45 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.2 (0.59%) 50,000 1,700 0 0 33,800 37,100 30,500
12/03/2026 33,800 0 (0%) 1 0.04 0 0 33,800 37,100 30,500
11/03/2026 33,800 0 (0%) 8 0.27 0 0 33,800 37,100 30,500
10/03/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
09/03/2026 33,800 -2.2 (-6.11%) 1,000 33.8 0 0 36,000 39,600 32,400
06/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
05/03/2026 36,000 0.2 (0.56%) 116 4.17 0 0 35,800 39,300 32,300
04/03/2026 35,800 -2.1 (-5.54%) 100 3.58 0 0 37,900 41,600 34,200
03/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
02/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
27/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
26/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
25/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
24/02/2026 37,900 0 (0%) 2 0.07 0 0 37,900 41,600 34,200
23/02/2026 37,900 0 (0%) 105 3.98 0 0 37,900 41,600 34,200
13/02/2026 37,900 0 (0%) 100 3.79 0 0 37,900 41,600 34,200
12/02/2026 37,900 0.6 (1.61%) 180 6.77 0 0 37,300 41,000 33,600
11/02/2026 37,300 3.3 (9.71%) 203 7.57 0 0 34,000 37,400 30,600
10/02/2026 34,000 -3.6 (-9.57%) 1,700 63.81 0 0 37,600 41,300 33,900
09/02/2026 37,600 3.4 (9.94%) 600 20.86 0 0 34,200 37,600 30,800
06/02/2026 34,200 -3.8 (-10%) 208 7.52 0 0 38,000 41,800 34,200
05/02/2026 38,000 0 (0%) 750 27.77 0 0 38,000 41,800 34,200
04/02/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
03/02/2026 38,000 0 (0%) 100 3.8 0 0 38,000 41,800 34,200
02/02/2026 38,000 3 (8.57%) 263 9.95 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 41,800 34,200
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
27/01/2026 38,000 2 (5.56%) 100 3.8 0 0 36,000 39,600 32,400
26/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 39,600 32,400
23/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/01/2026 36,000 0 (0%) 38 1.33 0 0 36,000 39,600 32,400
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/01/2026 36,000 0 (0%) 30 1.08 0 0 36,000 39,600 32,400
19/01/2026 36,000 0 (0%) 2 0.07 0 0 36,000 39,600 32,400
16/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
15/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 39,600 32,400
14/01/2026 36,000 -1 (-2.7%) 2,167 77.89 0 0 37,000 40,700 33,300
13/01/2026 37,000 -1 (-2.63%) 503 18.61 0 0 38,000 41,800 34,200
12/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/01/2026 38,000 0 (0%) 1,000 38 0 0 38,000 41,800 34,200
06/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/01/2026 38,000 0 (0%) 500 19 0 0 38,000 41,800 34,200
31/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
30/12/2025 38,000 1 (2.7%) 300 11.2 0 0 37,000 40,700 33,300
29/12/2025 37,000 1 (2.78%) 101 3.73 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
23/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
18/12/2025 36,000 0 (0%) 200 7.2 0 0 36,000 39,600 32,400
17/12/2025 36,000 0 (0%) 5 0.18 0 0 36,000 39,600 32,400
16/12/2025 36,000 0.5 (1.41%) 900 32.2 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 38,500 31,500
11/12/2025 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
09/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
05/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
03/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
02/12/2025 35,500 0.6 (1.72%) 100 3.55 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
27/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
26/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
25/11/2025 34,900 1.8 (5.44%) 100 3.49 0 0 33,100 36,400 29,800
24/11/2025 33,100 1.9 (6.09%) 100 3.31 0 0 31,200 34,300 28,100
21/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
20/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
19/11/2025 31,200 -3.3 (-9.57%) 100 3.12 0 0 34,500 37,900 31,100
18/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/11/2025 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 37,400 30,600
12/11/2025 34,000 0 (0%) 2,600 88.4 0 0 34,000 37,400 30,600
11/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/11/2025 34,000 0 (0%) 7 0.24 0 0 34,000 37,400 30,600

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