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
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
04/05/2026 8,700 0.1 (1.16%) 600 5.19 0 0 8,600 9,200 8,000
29/04/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
28/04/2026 8,600 -0.3 (-3.37%) 400 3.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.1 (-1.11%) 3,700 32.94 0 0 9,000 9,630 8,370
22/04/2026 9,000 0.21 (2.39%) 600 5.4 0 0 8,790 9,400 8,180
21/04/2026 8,790 0.57 (6.93%) 6,900 57.8 0 0 8,220 8,790 7,650
20/04/2026 8,220 -0.28 (-3.29%) 3,600 30.12 0 0 8,500 9,090 7,910
17/04/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,090 7,910
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/04/2026 8,500 -0.15 (-1.73%) 200 1.7 44,128 381.71 8,650 9,250 8,050
14/04/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
13/04/2026 8,650 0 (0%) 5,000 43.25 0 0 8,650 9,250 8,050
10/04/2026 8,650 -0.15 (-1.7%) 600 5.27 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.46 (5.52%) 1,300 10.98 0 0 8,340 8,920 7,760
08/04/2026 8,340 0 (0%) 0 0 0 0 8,340 8,920 7,760
07/04/2026 8,340 0 (0%) 100 0.83 0 0 8,340 8,920 7,760
06/04/2026 8,340 -0.56 (-6.29%) 400 3.34 0 0 8,900 9,520 8,280
03/04/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,520 8,280
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
01/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
31/03/2026 8,900 0 (0%) 300 2.67 214,400 1,775.23 8,900 9,520 8,280
30/03/2026 8,900 -0.49 (-5.22%) 1,400 12.46 0 0 9,390 10,000 8,740
27/03/2026 9,390 -0.01 (-0.11%) 900 8.48 0 0 9,400 10,050 8,750
26/03/2026 9,400 0.51 (5.74%) 1,300 11.34 0 0 8,890 9,510 8,270
25/03/2026 8,890 -0.01 (-0.11%) 2,100 18.38 0 0 8,900 9,520 8,280
24/03/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,520 8,280
23/03/2026 8,900 -0.01 (-0.11%) 5,100 45.41 0 0 8,910 9,530 8,290
20/03/2026 8,910 -0.58 (-6.11%) 500 4.48 0 0 9,490 10,150 8,830
19/03/2026 9,490 0.49 (5.44%) 200 1.91 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/03/2026 9,000 0 (0%) 6,800 61.2 0 0 9,000 9,630 8,370
16/03/2026 9,000 0 (0%) 800 7.08 0 0 9,000 9,630 8,370
13/03/2026 9,000 0 (0%) 4,300 38.7 0 0 9,000 9,630 8,370
12/03/2026 9,000 -0.04 (-0.44%) 14,200 126.32 0 0 9,040 9,670 8,410
11/03/2026 9,040 -0.67 (-6.9%) 21,500 195.22 0 0 9,710 10,350 9,040
10/03/2026 9,710 0 (0%) 1,000 9.72 0 0 9,710 10,350 9,040
09/03/2026 9,710 0.31 (3.3%) 47,300 460.4 0 0 9,400 10,050 8,750
06/03/2026 9,400 -0.3 (-3.09%) 4,600 43.47 0 0 9,700 10,350 9,030
05/03/2026 9,700 0 (0%) 6,700 67.52 0 0 9,700 10,350 9,030
04/03/2026 9,700 -0.09 (-0.92%) 36,000 369.61 0 0 9,790 10,450 9,110
03/03/2026 9,790 0.28 (2.94%) 39,000 387.24 0 0 9,510 10,150 8,850
02/03/2026 9,510 0.62 (6.97%) 5,700 54.2 0 0 8,890 9,510 8,270
27/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
26/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
25/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
24/02/2026 8,890 0 (0%) 1,100 9.79 0 0 8,890 9,510 8,270
23/02/2026 8,890 0 (0%) 3,000 26.69 0 0 8,890 9,510 8,270
13/02/2026 8,890 0 (0%) 0 0 0 0 8,890 9,510 8,270
12/02/2026 8,890 -0.23 (-2.52%) 7,900 68.15 0 0 9,120 9,750 8,490
11/02/2026 9,120 0 (0%) 100 0.91 0 0 9,120 9,750 8,490
10/02/2026 9,120 -0.09 (-0.98%) 300 2.73 0 0 9,210 9,850 8,570
09/02/2026 9,210 0.06 (0.66%) 1,000 9.21 0 0 9,150 9,790 8,510
06/02/2026 9,150 0.05 (0.55%) 400 3.74 0 0 9,100 9,730 8,470
05/02/2026 9,100 -0.54 (-5.6%) 2,200 21.13 0 0 9,640 10,300 8,970
04/02/2026 9,640 -0.71 (-6.86%) 2,500 24.22 0 0 10,350 11,050 9,630
03/02/2026 10,350 0.46 (4.65%) 700 6.84 0 0 9,890 10,550 9,200
02/02/2026 9,890 -0.01 (-0.1%) 4,700 43.42 0 0 9,900 10,550 9,210
30/01/2026 9,900 0.13 (1.33%) 1,000 9.94 0 0 9,770 10,450 9,090
29/01/2026 9,770 -0.73 (-6.95%) 1,500 14.87 0 0 10,500 11,200 9,770
28/01/2026 10,500 0.05 (0.48%) 4,700 47.63 0 0 10,450 11,150 9,720
27/01/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
26/01/2026 10,450 0.3 (2.96%) 1,400 14.74 0 0 10,150 10,850 9,440
23/01/2026 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
22/01/2026 10,150 0.25 (2.53%) 500 5.16 0 0 9,900 10,550 9,210
21/01/2026 9,900 0.55 (5.88%) 25,400 249.66 0 0 9,350 10,000 8,700
20/01/2026 9,350 0.05 (0.54%) 500 4.68 0 0 9,300 9,950 8,650
19/01/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
16/01/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
15/01/2026 9,300 -0.39 (-4.02%) 800 7.44 0 0 9,690 10,350 9,020
14/01/2026 9,690 0.09 (0.94%) 100 0.97 0 0 9,600 10,250 8,930
13/01/2026 9,600 0.21 (2.24%) 2,600 24.42 0 0 9,390 10,000 8,740
12/01/2026 9,390 -0.11 (-1.16%) 100 0.94 0 0 9,500 10,150 8,840
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
06/01/2026 9,500 0 (0%) 1,100 9.81 0 0 9,500 10,150 8,840
05/01/2026 9,500 0 (0%) 23,000 218.5 0 0 9,500 10,150 8,840
31/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,150 8,840
30/12/2025 9,500 0.25 (2.7%) 200 1.9 0 0 9,250 9,890 8,610
29/12/2025 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
26/12/2025 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.35 (-3.65%) 300 2.73 0 0 9,600 10,250 8,930
24/12/2025 9,600 0.25 (2.67%) 400 3.84 0 0 9,350 10,000 8,700
23/12/2025 9,350 -0.25 (-2.6%) 3,000 28.05 0 0 9,600 10,250 8,930
22/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
19/12/2025 9,600 0 (0%) 5,500 52.8 0 0 9,600 10,250 8,930
18/12/2025 9,600 0 (0%) 4,000 38.4 0 0 9,600 10,250 8,930
17/12/2025 9,600 0.25 (2.67%) 19,800 189.96 0 0 9,350 10,000 8,700
16/12/2025 9,350 0 (0%) 0 0 0 0 9,350 10,000 8,700
15/12/2025 9,350 0 (0%) 1,000 9.35 0 0 9,350 10,000 8,700
12/12/2025 9,350 0 (0%) 4,000 37.4 0 0 9,350 10,000 8,700
11/12/2025 9,350 0 (0%) 400 3.74 0 0 9,350 10,000 8,700
10/12/2025 9,350 -0.05 (-0.53%) 200 1.87 0 0 9,400 10,050 8,750
09/12/2025 9,400 0.2 (2.17%) 700 6.54 0 0 9,200 9,840 8,560
08/12/2025 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 9,630 8,370
05/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
04/12/2025 9,000 0.04 (0.45%) 500 4.5 0 0 8,960 9,580 8,340
03/12/2025 8,960 0 (0%) 0 0 0 0 8,960 9,580 8,340
02/12/2025 8,960 0.58 (6.92%) 1,600 14.1 0 0 8,380 8,960 7,800
01/12/2025 8,380 -0.62 (-6.89%) 100 0.84 0 0 9,000 9,630 8,370
28/11/2025 9,000 0 (0%) 500 4.44 0 0 9,000 9,630 8,370
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
24/11/2025 9,000 0 (0%) 200 1.86 0 0 9,000 9,630 8,370
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
20/11/2025 9,000 -0.1 (-1.1%) 400 3.6 0 0 9,100 9,730 8,470
19/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
18/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
17/11/2025 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
14/11/2025 9,100 0.3 (3.41%) 300 2.68 0 0 8,800 9,410 8,190
13/11/2025 8,800 -0.6 (-6.38%) 100 0.88 0 0 9,400 10,050 8,750
12/11/2025 9,400 0.3 (3.3%) 13,500 127.8 0 0 9,100 9,730 8,470
11/11/2025 9,100 0 (0%) 600 5.46 0 0 9,100 9,730 8,470
10/11/2025 9,100 0.1 (1.11%) 500 4.55 0 0 9,000 9,630 8,370
07/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 9,630 8,370
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
05/11/2025 9,000 0 (0%) 5,400 48.6 0 0 9,000 9,630 8,370

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