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 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 103 0.43 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 10 0.04 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
23/04/2026 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
22/04/2026 4,300 0 (0%) 2 0.01 0 0 4,300 4,900 3,700
21/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/04/2026 4,300 -0.7 (-14.%) 1,202 5.2 0 0 5,000 5,700 4,300
17/04/2026 5,300 -0.1 (-1.85%) 200 0.99 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 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 5,400 0.6 (12.5%) 305 1.65 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 900 4.32 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
03/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.6 (14.29%) 700 3.36 0 0 4,200 4,800 3,600
31/03/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
30/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/03/2026 4,500 0.2 (4.65%) 900 4.11 0 0 4,300 4,900 3,700
26/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/03/2026 4,200 -0.2 (-4.55%) 300 1.3 0 0 4,400 5,000 3,800
24/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
23/03/2026 4,400 -0.6 (-12%) 300 1.32 0 0 5,000 5,700 4,300
20/03/2026 5,000 0 (0%) 29 0.14 0 0 5,000 5,700 4,300
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 1,610 8.05 0 0 5,000 5,700 4,300
16/03/2026 5,000 0 (0%) 21 0.11 0 0 5,000 5,700 4,300
13/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 -0.4 (-7.41%) 500 2.5 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 9 0.05 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 702 3.79 0 0 5,400 6,200 4,600
04/03/2026 5,300 -0.1 (-1.85%) 1,401 7.62 0 0 5,400 6,200 4,600
03/03/2026 5,500 0.6 (12.24%) 526 2.82 0 0 4,900 5,600 4,200
02/03/2026 4,900 0 (0%) 105 0.51 0 0 4,900 5,600 4,200
27/02/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 0 0 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 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
05/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/01/2026 5,300 0.1 (1.92%) 123 0.66 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%) 0 0 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%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.6 (13.04%) 2,200 11.44 0 0 4,600 5,200 4,000
15/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/01/2026 4,600 0 (0%) 30 0.15 0 0 4,600 5,200 4,000
13/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/12/2025 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 52 0.26 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 7,000 35 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/12/2025 5,000 -0.4 (-7.41%) 4,500 22.7 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 60 0.33 0 0 5,400 6,200 4,600
09/12/2025 5,500 0.5 (10%) 5,500 29.97 0 0 5,000 5,700 4,300
08/12/2025 5,100 0 (0%) 1,500 7.55 0 0 5,100 5,800 4,400
05/12/2025 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
04/12/2025 5,400 0.1 (1.89%) 3,000 16.26 0 0 5,300 6,000 4,600
03/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.3 (-5.36%) 1,305 6.92 0 0 5,600 6,400 4,800
25/11/2025 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/11/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 600 3.06 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 6,600 0.7 (11.86%) 4,100 21.07 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 302 1.78 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 55 0.29 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
06/11/2025 5,900 0.7 (13.46%) 155 0.91 0 0 5,200 5,900 4,500

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