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 6,300 0 (0%) 2,300 14.8 0 0 6,300 7,200 5,400
04/05/2026 6,100 0.2 (3.39%) 7,424 46.4 0 0 5,900 6,700 5,100
29/04/2026 6,200 0.4 (6.9%) 4,203 24.93 0 0 5,800 6,600 5,000
28/04/2026 5,900 -0.1 (-1.67%) 6,912 40.4 0 0 6,000 6,900 5,100
24/04/2026 6,400 0.5 (8.47%) 1,910 11.5 0 0 5,900 6,700 5,100
23/04/2026 6,100 -0.5 (-7.58%) 10,703 63.29 0 0 6,600 7,500 5,700
22/04/2026 6,700 0.5 (8.06%) 3,015 19.96 0 0 6,200 7,100 5,300
21/04/2026 6,500 0 (0%) 10,116 62.38 0 0 6,500 7,400 5,600
20/04/2026 6,500 -0.1 (-1.52%) 103 0.67 0 0 6,600 7,500 5,700
17/04/2026 6,600 0.2 (3.13%) 5,100 33.71 0 0 6,400 7,300 5,500
16/04/2026 6,600 0 (0%) 5,401 34.59 0 0 6,600 7,500 5,700
15/04/2026 6,600 0.1 (1.54%) 118 0.77 0 0 6,500 7,400 5,600
14/04/2026 6,600 0 (0%) 11,238 72.71 0 0 6,600 7,500 5,700
13/04/2026 6,700 0.1 (1.52%) 4,432 29.12 0 0 6,600 7,500 5,700
10/04/2026 6,800 0.4 (6.25%) 8,633 56.92 0 0 6,400 7,300 5,500
09/04/2026 6,500 -0.1 (-1.52%) 12,921 82.31 0 0 6,600 7,500 5,700
08/04/2026 6,600 0.2 (3.13%) 10,982 72.4 0 0 6,400 7,300 5,500
07/04/2026 6,500 0.1 (1.56%) 22,000 141.81 0 0 6,400 7,300 5,500
06/04/2026 6,300 -0.2 (-3.08%) 17,500 112.12 0 0 6,500 7,400 5,600
03/04/2026 6,400 -0.3 (-4.48%) 8,610 56.19 0 0 6,700 7,700 5,700
02/04/2026 6,700 -0.3 (-4.29%) 26,900 180.25 0 0 7,000 8,000 6,000
01/04/2026 7,000 0.3 (4.48%) 20,064 141.31 0 0 6,700 7,700 5,700
31/03/2026 6,800 0.2 (3.03%) 22,525 150.62 0 0 6,600 7,500 5,700
30/03/2026 6,700 0 (0%) 13,263 88.14 0 0 6,700 7,700 5,700
27/03/2026 6,500 -0.8 (-10.96%) 52,991 354.1 0 0 7,300 8,300 6,300
26/03/2026 7,400 0.9 (13.85%) 41,259 300.35 0 0 6,500 7,400 5,600
25/03/2026 7,000 -0.3 (-4.11%) 110,403 720.59 0 0 7,300 8,300 6,300
24/03/2026 7,200 -1.2 (-14.29%) 87,180 632.64 0 0 8,400 9,600 7,200
23/03/2026 8,100 -1.4 (-14.74%) 68,721 579.75 0 0 9,500 10,900 8,100
20/03/2026 9,500 1.2 (14.46%) 288,012 2,732.44 0 0 8,300 9,500 7,100
19/03/2026 8,500 1.1 (14.86%) 120,912 1,004.12 0 0 7,400 8,500 6,300
18/03/2026 7,400 -1.2 (-13.95%) 33,452 247.83 0 0 8,600 9,800 7,400
17/03/2026 8,200 0.2 (2.5%) 93,786 804.51 0 0 8,000 9,200 6,800
16/03/2026 8,000 1 (14.29%) 24,822 198.01 0 0 7,000 8,000 6,000
13/03/2026 7,000 0.9 (14.75%) 71,846 499.87 0 0 6,100 7,000 5,200
12/03/2026 6,200 0.8 (14.81%) 23,517 143.8 0 0 5,400 6,200 4,600
11/03/2026 6,300 0.5 (8.62%) 5,510 29.93 0 0 5,800 6,600 5,000
10/03/2026 5,800 0 (0%) 10 0.06 0 0 5,800 6,600 5,000
09/03/2026 5,700 -0.3 (-5%) 1,700 9.84 0 0 6,000 6,900 5,100
06/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 102,175 612.78 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 1,600 9.6 0 0 6,000 6,900 5,100
03/03/2026 6,000 0.1 (1.69%) 1,950 11.78 0 0 5,900 6,700 5,100
02/03/2026 5,900 0 (0%) 7,984 47.18 0 0 5,900 6,700 5,100
27/02/2026 6,100 0.7 (12.96%) 9,690 57.58 0 0 5,400 6,200 4,600
26/02/2026 5,500 0.3 (5.77%) 2,200 11.86 0 0 5,200 5,900 4,500
25/02/2026 5,300 -0.4 (-7.02%) 602 3.11 0 0 5,700 6,500 4,900
24/02/2026 6,200 -0.2 (-3.13%) 349 2.03 0 0 6,400 7,300 5,500
23/02/2026 6,400 0.5 (8.47%) 113 0.72 0 0 5,900 6,700 5,100
13/02/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/02/2026 5,400 0.4 (8%) 200 1.06 0 0 5,000 5,700 4,300
11/02/2026 5,000 0.3 (6.38%) 1,400 7 0 0 4,700 5,400 4,000
10/02/2026 5,500 0.5 (10%) 700 3.27 0 0 5,000 5,700 4,300
09/02/2026 5,200 0 (0%) 311 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 210 1.1 0 0 5,200 5,900 4,500
05/02/2026 5,500 0 (0%) 11,577 60.57 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 601 3.33 0 0 5,600 6,400 4,800
03/02/2026 5,600 -0.3 (-5.08%) 400 2.24 0 0 5,900 6,700 5,100
02/02/2026 5,800 0 (0%) 589 3.49 0 0 5,800 6,600 5,000
30/01/2026 6,000 0.3 (5.26%) 407 2.36 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 80 0.46 0 0 5,700 6,500 4,900
28/01/2026 5,700 0.5 (9.62%) 203 1.16 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 -0.7 (-11.86%) 25,202 130.19 0 0 5,900 6,700 5,100
23/01/2026 5,900 0 (0%) 917 5.43 0 0 5,900 6,700 5,100
22/01/2026 5,700 0.3 (5.56%) 17,900 105.24 0 0 5,400 6,200 4,600
21/01/2026 5,600 -0.1 (-1.75%) 4,500 24.49 0 0 5,700 6,500 4,900
20/01/2026 5,600 -0.2 (-3.45%) 12,640 71.6 0 0 5,800 6,600 5,000
19/01/2026 5,600 -0.6 (-9.68%) 21,603 124.93 0 0 6,200 7,100 5,300
16/01/2026 6,100 -0.4 (-6.15%) 3,203 19.94 0 0 6,500 7,400 5,600
15/01/2026 6,200 -0.5 (-7.46%) 84,600 549.81 0 0 6,700 7,700 5,700
14/01/2026 6,500 -0.2 (-2.99%) 13,602 91.09 0 0 6,700 7,700 5,700
13/01/2026 6,600 -0.2 (-2.94%) 24,878 166.63 0 0 6,800 7,800 5,800
12/01/2026 7,000 -0.8 (-10.26%) 155,529 1,057.71 0 0 7,800 8,900 6,700
09/01/2026 7,900 -0.1 (-1.25%) 12,004 93.42 0 0 8,000 9,200 6,800
08/01/2026 8,100 0.7 (9.46%) 96,181 774.09 0 0 7,400 8,500 6,300
07/01/2026 7,500 0.2 (2.74%) 62,401 463.54 0 0 7,300 8,300 6,300
06/01/2026 7,400 -0.1 (-1.33%) 26,302 191.12 0 0 7,500 8,600 6,400
05/01/2026 7,400 0 (0%) 20,340 151.87 0 0 7,400 8,500 6,300
31/12/2025 7,500 0 (0%) 190,066 1,405.18 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.1 (1.35%) 33,873 253.09 0 0 7,400 8,500 6,300
29/12/2025 7,600 0.5 (7.04%) 190,837 1,408.86 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 75,901 537.7 0 0 7,100 8,100 6,100
25/12/2025 7,200 0 (0%) 52,700 375.55 0 0 7,200 8,200 6,200
24/12/2025 7,200 -0.1 (-1.37%) 108,235 783.59 0 0 7,300 8,300 6,300
23/12/2025 7,400 -0.1 (-1.33%) 180,018 1,320.26 0 0 7,500 8,600 6,400
22/12/2025 7,500 -0.3 (-3.85%) 59,732 449.84 0 0 7,800 8,900 6,700
19/12/2025 7,900 0.8 (11.27%) 151,713 1,189.93 0 0 7,100 8,100 6,100
18/12/2025 7,300 0 (0%) 309,687 2,188.17 0 0 7,300 8,300 6,300
17/12/2025 7,200 0.7 (10.77%) 622,008 4,525.87 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 864,435 5,618.83 0 0 5,700 6,500 4,900
15/12/2025 5,700 0.7 (14.%) 74,552 424.95 0 0 5,000 5,700 4,300
12/12/2025 5,000 0.6 (13.64%) 142,824 714.12 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.5 (12.82%) 123,201 536.7 0 0 3,900 4,400 3,400
10/12/2025 4,000 0.5 (14.29%) 227,301 892.71 0 0 3,500 4,000 3,000
09/12/2025 3,600 0 (0%) 28,800 101.75 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 19,100 68.89 0 0 3,700 4,200 3,200
05/12/2025 3,600 0 (0%) 44,109 161.01 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 33,810 122.12 0 0 3,700 4,200 3,200
03/12/2025 3,800 0.2 (5.56%) 75,400 276.02 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 13,401 48.21 0 0 3,600 4,100 3,100
01/12/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.2 (-5.41%) 25,800 91.06 0 0 3,700 4,200 3,200
27/11/2025 3,700 0.1 (2.78%) 4,100 15.11 0 0 3,600 4,100 3,100
26/11/2025 3,700 0.2 (5.71%) 33,000 118.74 0 0 3,500 4,000 3,000
25/11/2025 3,600 -0.1 (-2.7%) 1,000 3.53 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,801 6.66 0 0 3,600 4,100 3,100
21/11/2025 3,700 0 (0%) 1,209 4.29 0 0 3,700 4,200 3,200
20/11/2025 3,700 0.1 (2.78%) 3,810 14.18 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 201 0.72 0 0 3,600 4,100 3,100
18/11/2025 3,600 0.1 (2.86%) 7,005 25.23 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 2,400 8.41 0 0 3,700 4,200 3,200
14/11/2025 3,700 0.1 (2.78%) 1,710 6.32 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 9,900 36.09 0 0 3,600 4,100 3,100
12/11/2025 3,700 0 (0%) 16,202 58.64 0 0 3,700 4,200 3,200
11/11/2025 4,000 0.5 (14.29%) 7,100 25.98 0 0 3,500 4,000 3,000
10/11/2025 3,600 0.2 (5.88%) 12,000 42.36 0 0 3,400 3,900 2,900
07/11/2025 3,600 0.2 (5.88%) 3,100 10.63 0 0 3,400 3,900 2,900
06/11/2025 3,600 0.2 (5.88%) 54,200 185.09 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,900 2,900

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