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 35,600 0 (0%) 2,000 71.2 0 0 35,600 40,900 30,300
05/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
29/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
28/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
23/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
22/04/2026 35,600 0 (0%) 1,200 42.72 0 0 35,600 40,900 30,300
21/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/04/2026 35,600 0.2 (0.56%) 6,700 238.52 0 0 35,400 40,700 30,100
17/04/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
16/04/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
15/04/2026 35,400 0 (0%) 3,700 130.98 0 0 35,400 40,700 30,100
14/04/2026 35,400 0 (0%) 1,000 35.4 0 0 35,400 40,700 30,100
13/04/2026 35,500 0.5 (1.43%) 3,600 127.3 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/03/2026 35,000 -1 (-2.78%) 5,400 189 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/03/2026 36,000 1 (2.86%) 1,100 39.6 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 1,900 66.5 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 1,400 49 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 5,000 175 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/02/2026 35,000 3.7 (11.82%) 100 3.5 0 0 31,300 35,900 26,700
23/02/2026 31,300 -4.7 (-13.06%) 100 3.13 0 0 36,000 41,400 30,600
13/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
11/02/2026 36,000 0.7 (1.98%) 200 7.2 0 0 35,300 40,500 30,100
10/02/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
09/02/2026 36,000 0 (0%) 2,900 102.38 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
05/02/2026 36,000 -1 (-2.7%) 500 18 0 0 37,000 42,500 31,500
04/02/2026 37,000 1 (2.78%) 200 7.4 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/01/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
28/01/2026 36,000 0 (0%) 400 14.4 0 0 36,000 41,400 30,600
27/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 41,400 30,600
26/01/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
23/01/2026 36,000 0 (0%) 1,600 57.6 0 0 36,000 41,400 30,600
22/01/2026 36,000 0.1 (0.28%) 818 29.4 0 0 35,900 41,200 30,600
21/01/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
20/01/2026 35,900 -0.1 (-0.28%) 100 3.59 0 0 36,000 41,400 30,600
19/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/01/2026 36,000 0.5 (1.41%) 2,800 100.69 0 0 35,500 40,800 30,200
15/01/2026 35,500 0.7 (2.01%) 5,000 177.5 0 0 34,800 40,000 29,600
14/01/2026 34,000 0 (0%) 2,400 83.6 0 0 34,000 39,100 28,900
13/01/2026 34,000 -1.2 (-3.41%) 700 23.8 0 0 35,200 40,400 30,000
12/01/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
09/01/2026 34,500 2.7 (8.49%) 3,900 137.15 0 0 31,800 36,500 27,100
08/01/2026 36,000 0 (0%) 600 19.1 0 0 36,000 41,400 30,600
07/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
31/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/12/2025 36,000 -0.5 (-1.37%) 1,600 57.6 0 0 36,500 41,900 31,100
26/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
25/12/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
24/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
23/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
19/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
18/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
17/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/12/2025 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
15/12/2025 36,000 -1.1 (-2.96%) 1,800 64.77 0 0 37,100 42,600 31,600
12/12/2025 40,500 4.5 (12.5%) 500 18.57 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 5,700 205.2 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 35,900 0.3 (0.84%) 812 29.21 0 0 35,600 40,900 30,300
05/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/12/2025 35,600 0.1 (0.28%) 200 7.12 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/11/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/11/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/11/2025 35,000 -4.1 (-10.49%) 900 31.5 0 0 39,100 44,900 33,300
13/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
12/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
11/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
10/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
07/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
06/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300

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