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
08/05/2026 4,700 0.3 (6.82%) 2,000 9.11 0 0 4,400 5,000 3,800
07/05/2026 4,500 0.1 (2.27%) 2,100 9.23 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 4,100 18.24 0 0 4,500 5,100 3,900
05/05/2026 4,600 0.1 (2.22%) 6,000 26.74 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 3,200 14.43 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.2 (4.35%) 5,800 26.15 0 0 4,600 5,200 4,000
28/04/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
24/04/2026 4,600 -0.4 (-8%) 400 1.85 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 4,900 0 (0%) 200 0.99 0 0 4,900 5,600 4,200
21/04/2026 5,000 0.1 (2.04%) 600 2.96 0 0 4,900 5,600 4,200
20/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/04/2026 4,900 -0.1 (-2%) 400 1.96 0 0 5,000 5,700 4,300
16/04/2026 5,000 0.3 (6.38%) 100 0.5 0 0 4,700 5,400 4,000
15/04/2026 4,600 -0.3 (-6.12%) 2,200 10.27 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/04/2026 4,800 0 (0%) 300 1.46 0 0 4,800 5,500 4,100
10/04/2026 4,700 -0.3 (-6%) 1,900 9.05 0 0 5,000 5,700 4,300
09/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/04/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/04/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
03/04/2026 4,800 -0.2 (-4%) 200 0.96 0 0 5,000 5,700 4,300
02/04/2026 5,000 0 (0%) 1,800 9 0 0 5,000 5,700 4,300
01/04/2026 5,000 -0.1 (-1.96%) 1,100 5.52 0 0 5,100 5,800 4,400
31/03/2026 5,100 0.1 (2%) 400 2.03 0 0 5,000 5,700 4,300
30/03/2026 5,000 0.2 (4.17%) 900 4.47 0 0 4,800 5,500 4,100
27/03/2026 5,100 0.3 (6.25%) 1,500 7.15 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 2,600 12.48 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.2 (4.26%) 100 0.49 0 0 4,700 5,400 4,000
23/03/2026 5,200 -0.2 (-3.7%) 4,100 19.11 0 0 5,400 6,200 4,600
20/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
17/03/2026 5,400 0.5 (10.2%) 100 0.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 900 4.42 0 0 4,900 5,600 4,200
13/03/2026 5,000 0 (0%) 600 2.93 0 0 5,000 5,700 4,300
12/03/2026 5,000 0.1 (2.04%) 8,900 44.23 0 0 4,900 5,600 4,200
11/03/2026 5,100 0.6 (13.33%) 5,300 25.99 0 0 4,500 5,100 3,900
10/03/2026 4,700 0.2 (4.44%) 2,800 12.56 0 0 4,500 5,100 3,900
09/03/2026 4,500 -0.6 (-11.76%) 15,400 69.29 0 0 5,100 5,800 4,400
06/03/2026 5,300 -0.5 (-8.62%) 20,400 104.42 0 0 5,800 6,600 5,000
05/03/2026 5,600 0.1 (1.82%) 17,800 102.55 0 0 5,500 6,300 4,700
04/03/2026 5,500 0.7 (14.58%) 69,500 381.95 0 0 4,800 5,500 4,100
03/03/2026 5,100 0 (0%) 6,500 31.47 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.2 (-3.77%) 5,901 30.19 0 0 5,300 6,000 4,600
27/02/2026 5,400 0.1 (1.89%) 8,000 42.54 0 0 5,300 6,000 4,600
26/02/2026 5,300 -0.1 (-1.85%) 26,600 141.39 0 0 5,400 6,200 4,600
25/02/2026 5,300 0 (0%) 2,800 14.99 0 0 5,300 6,000 4,600
24/02/2026 5,300 -0.1 (-1.85%) 21,500 114.28 0 0 5,400 6,200 4,600
23/02/2026 5,400 0.1 (1.89%) 600 3.24 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 12,400 65.72 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 3,400 18.14 0 0 5,300 6,000 4,600
10/02/2026 5,600 0.3 (5.66%) 6,200 32.89 0 0 5,300 6,000 4,600
09/02/2026 5,300 -0.1 (-1.85%) 4,500 23.85 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 8,700 46.98 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.1 (-1.82%) 5,300 28.62 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 1,700 9.36 0 0 5,600 6,400 4,800
03/02/2026 5,500 -0.1 (-1.79%) 300 1.67 0 0 5,600 6,400 4,800
02/02/2026 5,600 0.1 (1.82%) 1,400 7.81 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.2 (-3.64%) 5,400 29.59 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.1 (1.85%) 3,700 20.35 0 0 5,400 6,200 4,600
28/01/2026 5,600 -0.1 (-1.75%) 1,600 8.57 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
26/01/2026 5,300 -0.2 (-3.64%) 5,300 30.09 0 0 5,500 6,300 4,700
23/01/2026 5,400 -0.1 (-1.82%) 6,400 35.05 0 0 5,500 6,300 4,700
22/01/2026 5,600 0.2 (3.7%) 6,900 37.77 0 0 5,400 6,200 4,600
21/01/2026 5,400 -0.2 (-3.57%) 3,400 18.51 0 0 5,600 6,400 4,800
20/01/2026 5,700 -0.1 (-1.72%) 3,900 21.79 0 0 5,800 6,600 5,000
19/01/2026 5,400 -0.5 (-8.47%) 32,100 184.88 0 0 5,900 6,700 5,100
16/01/2026 6,000 0.4 (7.14%) 6,500 38.59 0 0 5,600 6,400 4,800
15/01/2026 6,100 0.7 (12.96%) 54,000 304 0 0 5,400 6,200 4,600
14/01/2026 5,400 0 (0%) 8,100 43.54 0 0 5,400 6,200 4,600
13/01/2026 5,400 0 (0%) 15,900 85.19 0 0 5,400 6,200 4,600
12/01/2026 5,600 0.3 (5.66%) 16,500 89.21 0 0 5,300 6,000 4,600
09/01/2026 5,600 0.1 (1.82%) 16,900 90.27 0 0 5,500 6,300 4,700
08/01/2026 5,500 -0.4 (-6.78%) 13,800 75.73 0 0 5,900 6,700 5,100
07/01/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
06/01/2026 5,300 -0.5 (-8.62%) 15,400 83.03 0 0 5,800 6,600 5,000
05/01/2026 5,500 -0.1 (-1.79%) 5,100 29.42 0 0 5,600 6,400 4,800
31/12/2025 5,800 0 (0%) 1,300 7.3 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 5,800 33.76 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 9,100 52.38 0 0 5,800 6,600 5,000
26/12/2025 5,900 -0.6 (-9.23%) 52,000 299.65 0 0 6,500 7,400 5,600
25/12/2025 6,000 0 (0%) 65,800 424.43 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.7 (13.21%) 86,600 519.6 0 0 5,300 6,000 4,600
23/12/2025 5,300 -0.2 (-3.64%) 3,500 18.68 0 0 5,500 6,300 4,700
22/12/2025 5,600 0 (0%) 5,000 27.4 0 0 5,600 6,400 4,800
19/12/2025 5,600 0.2 (3.7%) 4,600 25.76 0 0 5,400 6,200 4,600
18/12/2025 5,600 0 (0%) 11,700 63.02 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 0 (0%) 5,700 32.04 0 0 5,600 6,400 4,800
15/12/2025 5,600 0 (0%) 82,300 460.98 0 0 5,600 6,400 4,800
12/12/2025 5,600 -0.1 (-1.75%) 14,200 79.56 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
10/12/2025 5,700 0.1 (1.79%) 7,900 45.03 0 0 5,600 6,400 4,800
09/12/2025 5,600 0 (0%) 6,400 35.54 0 0 5,600 6,400 4,800
08/12/2025 5,600 0 (0%) 11,299 63.35 0 0 5,600 6,400 4,800
05/12/2025 5,600 0 (0%) 8,500 47.8 0 0 5,600 6,400 4,800
04/12/2025 5,600 -0.1 (-1.75%) 23,702 132.86 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.2 (-3.39%) 18,500 104.56 0 0 5,900 6,700 5,100
02/12/2025 5,700 -0.9 (-13.64%) 31,400 185.27 0 0 6,600 7,500 5,700
01/12/2025 7,000 0.8 (12.9%) 57,200 379.25 0 0 6,200 7,100 5,300
28/11/2025 6,200 0.8 (14.81%) 45,900 284.28 0 0 5,400 6,200 4,600
27/11/2025 5,200 -0.7 (-11.86%) 1,000 5.43 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/11/2025 6,200 0.8 (14.81%) 200 1.18 0 0 5,400 6,200 4,600
19/11/2025 5,100 -0.7 (-12.07%) 200 1.07 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
13/11/2025 5,800 0.2 (3.57%) 300 1.74 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 2,000 11.2 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh