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 2,700 0.1 (3.85%) 28,800 75.74 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 23,671 61.37 530,000 1,378 2,600 2,900 2,300
05/05/2026 2,700 0.1 (3.85%) 42,304 110.01 540,000 1,404 2,600 2,900 2,300
04/05/2026 2,600 -0.1 (-3.7%) 53,800 140.01 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 37,400 101.27 0 0 2,700 3,100 2,300
28/04/2026 2,800 0.2 (7.69%) 113,534 310.33 350,000 1,015 2,600 2,900 2,300
24/04/2026 2,600 0.1 (4%) 116,403 297. 540,000 1,404 2,500 2,800 2,200
23/04/2026 2,500 0 (0%) 14,900 37.23 540,000 1,350 2,500 2,800 2,200
22/04/2026 2,500 -0.1 (-3.85%) 14,503 36.3 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 151,200 388.19 440,000 1,100 2,600 2,900 2,300
20/04/2026 2,600 0 (0%) 41,879 109.39 480,000 1,200 2,600 2,900 2,300
17/04/2026 2,600 0.1 (4%) 113,303 292.5 540,000 1,296 2,500 2,800 2,200
16/04/2026 2,500 0 (0%) 109,001 271.52 520,000 1,248 2,500 2,800 2,200
15/04/2026 2,500 0.1 (4.17%) 63,004 156.73 520,000 1,248 2,400 2,700 2,100
14/04/2026 2,400 0.1 (4.35%) 30,383 72.65 0 0 2,300 2,600 2,000
13/04/2026 2,300 -0.1 (-4.17%) 4,600 10.67 0 0 2,400 2,700 2,100
10/04/2026 2,400 0 (0%) 71,201 170.85 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 7,210 17.3 0 0 2,400 2,700 2,100
08/04/2026 2,400 0.2 (9.09%) 36,904 88.25 0 0 2,200 2,500 1,900
07/04/2026 2,300 0 (0%) 116,000 260.72 0 0 2,300 2,600 2,000
06/04/2026 2,300 0 (0%) 12,707 29.22 0 0 2,300 2,600 2,000
03/04/2026 2,300 0 (0%) 3,800 8.64 0 0 2,300 2,600 2,000
02/04/2026 2,400 0 (0%) 5,810 13.39 0 0 2,400 2,700 2,100
01/04/2026 2,400 0.1 (4.35%) 10,824 25.94 0 0 2,300 2,600 2,000
31/03/2026 2,300 0 (0%) 65,252 150.08 0 0 2,300 2,600 2,000
30/03/2026 2,400 0.1 (4.35%) 36,326 84.9 0 0 2,300 2,600 2,000
27/03/2026 2,300 -0.1 (-4.17%) 98,375 226.27 0 0 2,400 2,700 2,100
26/03/2026 2,400 0 (0%) 6,505 15.32 0 0 2,400 2,700 2,100
25/03/2026 2,400 0 (0%) 1,102 2.61 0 0 2,400 2,700 2,100
24/03/2026 2,400 0.1 (4.35%) 27,107 64.86 0 0 2,300 2,600 2,000
23/03/2026 2,300 0 (0%) 89,500 205.87 0 0 2,300 2,600 2,000
20/03/2026 2,400 0.1 (4.35%) 140,605 323.43 0 0 2,300 2,600 2,000
19/03/2026 2,400 0 (0%) 51,725 120.48 0 0 2,400 2,700 2,100
18/03/2026 2,400 0 (0%) 19,455 46.71 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 50,360 121.37 0 0 2,400 2,700 2,100
16/03/2026 2,400 -0.1 (-4%) 8,150 19.66 0 0 2,500 2,800 2,200
13/03/2026 2,400 0 (0%) 33,403 83.23 0 0 2,400 2,700 2,100
12/03/2026 2,500 0 (0%) 25,603 62.49 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 10,004 25.01 0 0 2,500 2,800 2,200
10/03/2026 2,600 0.3 (13.04%) 206,696 517.3 0 0 2,300 2,600 2,000
09/03/2026 2,300 -0.1 (-4.17%) 306,825 705.37 0 0 2,400 2,700 2,100
06/03/2026 2,400 0 (0%) 157,500 383 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 284,900 687.33 0 0 2,300 2,600 2,000
04/03/2026 2,300 -0.1 (-4.17%) 239,207 539.77 0 0 2,400 2,700 2,100
03/03/2026 2,400 0.1 (4.35%) 63,951 153.23 0 0 2,300 2,600 2,000
02/03/2026 2,300 -0.1 (-4.17%) 171,759 399.6 0 0 2,400 2,700 2,100
27/02/2026 2,400 0 (0%) 43,801 105.25 0 0 2,400 2,700 2,100
26/02/2026 2,400 0 (0%) 103,500 248.48 0 0 2,400 2,700 2,100
25/02/2026 2,500 0.1 (4.17%) 84,004 201.69 0 0 2,400 2,700 2,100
24/02/2026 2,500 0.1 (4.17%) 69,739 167.49 0 0 2,400 2,700 2,100
23/02/2026 2,500 0.1 (4.17%) 9,494 23.03 0 0 2,400 2,700 2,100
13/02/2026 2,500 0.1 (4.17%) 25,201 60.71 0 0 2,400 2,700 2,100
12/02/2026 2,500 0.1 (4.17%) 7,003 16.89 0 0 2,400 2,700 2,100
11/02/2026 2,500 0.1 (4.17%) 21,031 50.56 0 0 2,400 2,700 2,100
10/02/2026 2,300 -0.1 (-4.17%) 31,706 75.81 0 0 2,400 2,700 2,100
09/02/2026 2,500 0.1 (4.17%) 19,500 47.04 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.1 (-4%) 61,660 148.03 0 0 2,500 2,800 2,200
05/02/2026 2,500 0 (0%) 33,900 83.4 0 0 2,500 2,800 2,200
04/02/2026 2,500 0.1 (4.17%) 28,500 71.17 0 0 2,400 2,700 2,100
03/02/2026 2,400 -0.2 (-7.69%) 166,500 403.06 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 98,463 259.35 0 0 2,600 2,900 2,300
30/01/2026 2,600 0.3 (13.04%) 383,826 983.51 0 0 2,300 2,600 2,000
29/01/2026 2,400 0.1 (4.35%) 47,400 109.08 0 0 2,300 2,600 2,000
28/01/2026 2,300 0 (0%) 1,200 2.76 0 0 2,300 2,600 2,000
27/01/2026 2,300 0 (0%) 8,800 20.26 0 0 2,300 2,600 2,000
26/01/2026 2,300 -0.1 (-4.17%) 502 1.17 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 10,800 25.92 0 0 2,400 2,700 2,100
22/01/2026 2,400 0.1 (4.35%) 33,882 81.39 0 0 2,300 2,600 2,000
21/01/2026 2,400 0 (0%) 49,521 114.44 0 0 2,400 2,700 2,100
20/01/2026 2,400 0 (0%) 38,863 93.27 0 0 2,400 2,700 2,100
19/01/2026 2,400 0 (0%) 45,200 108.36 0 0 2,400 2,700 2,100
16/01/2026 2,400 0.1 (4.35%) 93,041 223.13 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 7,704 17.74 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 6,015 13.86 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 14,565 33.52 0 0 2,300 2,600 2,000
12/01/2026 2,300 -0.1 (-4.17%) 102,333 235.64 0 0 2,400 2,700 2,100
09/01/2026 2,400 0 (0%) 48,516 115.97 0 0 2,400 2,700 2,100
08/01/2026 2,400 0.1 (4.35%) 112,486 268.25 0 0 2,300 2,600 2,000
07/01/2026 2,300 0.1 (4.55%) 49,900 114.7 0 0 2,200 2,500 1,900
06/01/2026 2,200 -0.1 (-4.35%) 35,036 77.52 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 31,404 72.23 0 0 2,300 2,600 2,000
31/12/2025 2,400 0.1 (4.35%) 21,312 49.04 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 30,526 70.22 0 0 2,300 2,600 2,000
29/12/2025 2,400 0.1 (4.35%) 1,000 2.34 0 0 2,300 2,600 2,000
26/12/2025 2,400 0.1 (4.35%) 86,302 195.79 0 0 2,300 2,600 2,000
25/12/2025 2,400 0.1 (4.35%) 35,100 81.07 0 0 2,300 2,600 2,000
24/12/2025 2,400 0 (0%) 157,022 362.35 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 55,700 133.46 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 53,712 129.12 0 0 2,400 2,700 2,100
19/12/2025 2,500 0.2 (8.7%) 46,689 112.06 0 0 2,300 2,600 2,000
18/12/2025 2,400 0 (0%) 89,657 209.66 0 0 2,400 2,700 2,100
17/12/2025 2,400 0.1 (4.35%) 30,111 72.38 0 0 2,300 2,600 2,000
16/12/2025 2,300 -0.1 (-4.17%) 85,133 198.63 0 0 2,400 2,700 2,100
15/12/2025 2,300 -0.1 (-4.17%) 147,200 359.76 0 0 2,400 2,700 2,100
12/12/2025 2,400 0 (0%) 14,712 35.31 0 0 2,400 2,700 2,100
11/12/2025 2,400 0 (0%) 53,814 129.17 0 0 2,400 2,700 2,100
10/12/2025 2,400 -0.1 (-4%) 53,213 127.82 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 6,600 16.41 0 0 2,500 2,800 2,200
08/12/2025 2,500 0.1 (4.17%) 62,401 155.87 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 41,300 99.14 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 45,738 112.88 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 8,330 20.8 0 0 2,500 2,800 2,200
02/12/2025 2,400 0 (0%) 6,600 16.25 0 0 2,400 2,700 2,100
01/12/2025 2,400 -0.1 (-4%) 35,801 86.01 0 0 2,500 2,800 2,200
28/11/2025 2,500 0 (0%) 74,527 186.38 0 0 2,500 2,800 2,200
27/11/2025 2,500 0.1 (4.17%) 51,000 127.3 0 0 2,400 2,700 2,100
26/11/2025 2,500 0.1 (4.17%) 13,000 31.78 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 3,001 7.2 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 15,240 36.64 0 0 2,400 2,700 2,100
21/11/2025 2,500 0.1 (4.17%) 8,510 20.24 0 0 2,400 2,700 2,100
20/11/2025 2,400 -0.1 (-4%) 29,105 69.86 0 0 2,500 2,800 2,200
19/11/2025 2,500 0.1 (4.17%) 9,508 23.63 0 0 2,400 2,700 2,100
18/11/2025 2,400 0.1 (4.35%) 62,501 148.95 0 0 2,300 2,600 2,000
17/11/2025 2,500 0.1 (4.17%) 59,710 138.63 0 0 2,400 2,700 2,100
14/11/2025 2,400 -0.1 (-4%) 34,517 82.89 0 0 2,500 2,800 2,200
13/11/2025 2,500 0.1 (4.17%) 42,201 104.84 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 6,100 14.9 0 0 2,400 2,700 2,100
11/11/2025 2,400 -0.1 (-4%) 4,300 10.34 0 0 2,500 2,800 2,200
10/11/2025 2,500 0.1 (4.17%) 900 2.25 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 11,350 27.32 0 0 2,400 2,700 2,100

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