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 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
06/05/2026 6,300 0.8 (14.55%) 400 2.52 0 0 5,500 6,300 4,700
05/05/2026 5,500 0 (0%) 401 2.21 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.9 (-14.06%) 900 4.95 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 5,900 0 (0%) 315 2.01 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 10 0.06 0 0 5,900 6,700 5,100
22/04/2026 6,000 0.1 (1.69%) 700 4.16 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.7 (13.46%) 219 1.29 0 0 5,200 5,900 4,500
20/04/2026 6,000 0.2 (3.45%) 2,633 13.57 0 0 5,800 6,600 5,000
17/04/2026 5,700 -0.9 (-13.64%) 2,019 11.7 0 0 6,600 7,500 5,700
16/04/2026 6,600 0 (0%) 46 0.26 0 0 6,600 7,500 5,700
15/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/04/2026 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,500 5,700
13/04/2026 6,500 -0.4 (-5.8%) 725 4.82 0 0 6,900 7,900 5,900
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/04/2026 6,900 -0.2 (-2.82%) 401 2.78 0 0 7,100 8,100 6,100
08/04/2026 7,000 -0.5 (-6.67%) 800 5.64 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.2 (-2.6%) 320 2.41 0 0 7,700 8,800 6,600
02/04/2026 7,700 0 (0%) 64 0.43 0 0 7,700 8,800 6,600
01/04/2026 7,700 0 (0%) 16 0.11 0 0 7,700 8,800 6,600
31/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/03/2026 7,700 0.8 (11.59%) 153 1.18 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 34 0.24 0 0 7,000 8,000 6,000
24/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/03/2026 7,000 0 (0%) 1,160 8.14 0 0 7,000 8,000 6,000
20/03/2026 7,000 -0.7 (-9.09%) 1,401 9.81 0 0 7,700 8,800 6,600
19/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
18/03/2026 7,700 0 (0%) 1,302 10.03 0 0 7,700 8,800 6,600
17/03/2026 7,700 -1.3 (-14.44%) 3,467 26.78 0 0 9,000 10,300 7,700
16/03/2026 9,000 0 (0%) 75 0.68 0 0 9,000 10,300 7,700
13/03/2026 9,000 0 (0%) 145 1.31 0 0 9,000 10,300 7,700
12/03/2026 9,000 1 (12.5%) 1,717 15.44 0 0 8,000 9,200 6,800
11/03/2026 8,900 0.6 (7.23%) 2,709 21.57 0 0 8,300 9,500 7,100
10/03/2026 8,000 -1.4 (-14.89%) 2,084 17.38 0 0 9,400 10,800 8,000
09/03/2026 8,600 -1.4 (-14.%) 2,028 18.97 0 0 10,000 11,500 8,500
06/03/2026 8,800 -1.5 (-14.56%) 3,000 29.86 0 0 10,300 11,800 8,800
05/03/2026 10,600 1.3 (13.98%) 23,405 240.92 0 0 9,300 10,600 8,000
04/03/2026 8,500 0.3 (3.66%) 9,577 88.74 0 0 8,200 9,400 7,000
03/03/2026 8,300 1 (13.7%) 3,106 25.37 0 0 7,300 8,300 6,300
02/03/2026 7,300 0.9 (14.06%) 9,858 71.48 0 0 6,400 7,300 5,500
27/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/02/2026 6,400 0 (0%) 14 0.09 0 0 6,400 7,300 5,500
24/02/2026 6,500 0.8 (14.04%) 2,327 14.97 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
13/02/2026 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 -0.8 (-12.31%) 1,800 10.26 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
05/02/2026 5,700 -0.7 (-10.94%) 100 0.57 0 0 6,400 7,300 5,500
04/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 15 0.08 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 5,300 -0.8 (-13.11%) 300 1.93 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.7 (-10.29%) 800 4.88 0 0 6,800 7,800 5,800
21/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/01/2026 6,800 0 (0%) 20 0.14 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100
26/12/2025 6,000 -0.5 (-7.69%) 2,100 12.6 0 0 6,500 7,400 5,600
25/12/2025 6,500 -0.5 (-7.14%) 410 2.67 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 100 0.7 231,573 1,389.44 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/12/2025 7,000 0.8 (12.9%) 1,736 12.07 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.9 (-12.68%) 115 0.71 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/12/2025 7,100 0.9 (14.52%) 1,550 11.01 0 0 6,200 7,100 5,300
05/12/2025 6,200 0.8 (14.81%) 1,200 7.44 0 0 5,400 6,200 4,600
04/12/2025 6,500 0.6 (10.17%) 702 3.76 0 0 5,900 6,700 5,100
03/12/2025 5,500 0 (0%) 309 1.77 0 0 5,500 6,300 4,700
02/12/2025 5,500 0.7 (14.58%) 901 4.96 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
28/11/2025 4,200 -2.5 (-37.31%) 1,500 6.3 0 0 6,700 9,300 4,100
27/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
26/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
25/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
20/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
19/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
18/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
17/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
14/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
13/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
12/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

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