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 9,500 0 (0%) 77,800 737.63 0 0 9,500 10,400 8,600
05/05/2026 9,500 0.5 (5.56%) 157,200 1,465.69 0 0 9,000 9,900 8,100
04/05/2026 9,000 0 (0%) 50,078 453.34 0 0 9,000 9,900 8,100
29/04/2026 9,000 0 (0%) 71,731 645.25 0 0 9,000 9,900 8,100
28/04/2026 9,000 0 (0%) 17,489 154.29 0 0 9,000 9,900 8,100
24/04/2026 9,000 0 (0%) 11,005 98.42 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 56,103 504.82 0 0 9,100 10,000 8,200
22/04/2026 9,100 0 (0%) 85,717 775.12 0 0 9,100 10,000 8,200
21/04/2026 9,100 0 (0%) 130,525 1,178.68 0 0 9,100 10,000 8,200
20/04/2026 9,100 0 (0%) 124,777 1,139.79 0 0 9,100 10,000 8,200
17/04/2026 9,100 0 (0%) 45,731 414.08 0 0 9,100 10,000 8,200
16/04/2026 9,100 0 (0%) 133,983 1,211. 0 0 9,100 10,000 8,200
15/04/2026 9,100 -0.1 (-1.09%) 61,765 561.6 0 0 9,200 10,100 8,300
14/04/2026 9,200 0 (0%) 36,192 330.48 0 0 9,200 10,100 8,300
13/04/2026 9,200 -0.2 (-2.13%) 66,336 612.49 0 0 9,400 10,300 8,500
10/04/2026 9,400 0.1 (1.08%) 143,851 1,333.25 0 0 9,300 10,200 8,400
09/04/2026 9,300 0.1 (1.09%) 88,584 821.16 0 0 9,200 10,100 8,300
08/04/2026 9,200 0 (0%) 171,312 1,579. 0 0 9,200 10,100 8,300
07/04/2026 9,200 0 (0%) 106,065 971.03 0 0 9,200 10,100 8,300
06/04/2026 9,200 -0.2 (-2.13%) 93,716 862.8 0 0 9,400 10,300 8,500
03/04/2026 9,400 0.1 (1.08%) 177,036 1,670.84 0 0 9,300 10,200 8,400
02/04/2026 9,300 0 (0%) 107,296 999.6 0 0 9,300 10,200 8,400
01/04/2026 9,300 0.2 (2.2%) 180,013 1,669.67 0 0 9,100 10,000 8,200
31/03/2026 9,100 -0.7 (-7.14%) 323,003 3,046.81 0 0 9,800 10,700 8,900
30/03/2026 9,800 0.6 (6.52%) 321,927 3,126.82 0 0 9,200 10,100 8,300
27/03/2026 9,200 0.8 (9.52%) 504,669 4,614.69 0 0 8,400 9,200 7,600
26/03/2026 8,400 -0.1 (-1.18%) 15,548 130.35 0 0 8,500 9,300 7,700
25/03/2026 8,500 0.1 (1.19%) 179,178 1,521.3 2,700,000 21,600 8,400 9,200 7,600
24/03/2026 8,400 0.1 (1.2%) 94,603 798.3 0 0 8,300 9,100 7,500
23/03/2026 8,300 0 (0%) 211,896 1,697.09 0 0 8,300 9,100 7,500
20/03/2026 8,300 0.1 (1.22%) 210,034 1,788.84 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.2 (-2.38%) 101,716 825.14 0 0 8,400 9,200 7,600
18/03/2026 8,400 0 (0%) 158,876 1,321.3 1,200,000 9,480 8,400 9,200 7,600
17/03/2026 8,400 0 (0%) 104,744 881.74 0 0 8,400 9,200 7,600
16/03/2026 8,400 -0.1 (-1.18%) 78,797 657.37 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 132,704 1,121.37 4,000,000 31,600 8,500 9,300 7,700
12/03/2026 8,500 0.4 (4.94%) 299,230 2,494.56 0 0 8,100 8,900 7,300
11/03/2026 8,100 0.2 (2.53%) 165,459 1,324.67 0 0 7,900 8,600 7,200
10/03/2026 7,900 -0.1 (-1.25%) 1,030,093 8,162.9 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.8 (-9.09%) 923,780 7,434.93 0 0 8,800 9,600 8,000
06/03/2026 8,800 0 (0%) 163,700 1,432.85 0 0 8,800 9,600 8,000
05/03/2026 8,800 -0.1 (-1.12%) 34,256 300.77 0 0 8,900 9,700 8,100
04/03/2026 8,900 0 (0%) 54,026 473.63 0 0 8,900 9,700 8,100
03/03/2026 8,900 -0.1 (-1.11%) 108,605 949.5 0 0 9,000 9,900 8,100
02/03/2026 9,000 0 (0%) 89,972 806.13 0 0 9,000 9,900 8,100
27/02/2026 9,000 0 (0%) 153,210 1,373.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 -0.1 (-1.1%) 100,141 895.18 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 33,851 305.06 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.1 (1.11%) 70,673 632.98 0 0 9,000 9,900 8,100
23/02/2026 9,000 0 (0%) 59,539 534.85 0 0 9,000 9,900 8,100
13/02/2026 9,000 0.1 (1.12%) 27,931 247.89 0 0 8,900 9,700 8,100
12/02/2026 8,900 0 (0%) 16,922 149.4 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 2,520 22.44 0 0 8,900 9,700 8,100
10/02/2026 8,900 0.1 (1.14%) 127,705 1,143.44 2,500,000 22,500 8,800 9,600 8,000
09/02/2026 8,800 0 (0%) 4,743 41.52 2,645,000 23,805 8,800 9,600 8,000
06/02/2026 8,800 -0.1 (-1.12%) 50,563 443.4 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 57,485 505.82 0 0 8,900 9,700 8,100
04/02/2026 8,900 0 (0%) 65,163 574.23 0 0 8,900 9,700 8,100
03/02/2026 8,900 0.1 (1.14%) 24,400 214.89 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 126,912 1,111.54 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.1 (-1.12%) 161,397 1,432.73 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,875 440.15 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 30,992 272.29 0 0 8,900 9,700 8,100
27/01/2026 8,900 0.1 (1.14%) 13,528 119.11 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 53,440 472.98 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 66,430 596.45 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 82,973 737.6 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.1 (-1.1%) 20,342 181.72 0 0 9,100 10,000 8,200
20/01/2026 9,100 0.1 (1.11%) 42,820 387.49 0 0 9,000 9,900 8,100
19/01/2026 9,000 0 (0%) 57,669 520.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 148,535 1,308.82 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 109,675 962.65 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 65,760 582.88 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 55,472 499.08 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 71,008 631.45 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 24,240 215.89 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 65,805 590.09 0 0 9,000 9,900 8,100
07/01/2026 9,000 -0.1 (-1.1%) 50,800 457.68 0 0 9,100 10,000 8,200
06/01/2026 9,100 0 (0%) 148,315 1,331.37 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 29,908 269.52 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 52,800 478.06 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.1 (-1.09%) 32,354 293.15 0 0 9,200 10,100 8,300
29/12/2025 9,200 0.1 (1.1%) 54,390 495.1 0 0 9,100 10,000 8,200
26/12/2025 9,100 -0.1 (-1.09%) 54,337 490.02 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 79,854 729.23 0 0 9,200 10,100 8,300
24/12/2025 9,200 0.1 (1.1%) 105,470 953.09 0 0 9,100 10,000 8,200
23/12/2025 9,100 -0.1 (-1.09%) 36,062 328.32 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 67,617 619.12 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 44,882 409.82 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 13,200 120.84 0 0 9,200 10,100 8,300
17/12/2025 9,200 -0.1 (-1.08%) 77,110 708.54 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 23,512 215.95 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 40,805 375.51 0 0 9,400 10,300 8,500
12/12/2025 9,400 0 (0%) 40,505 375.78 143,000 1,217.5 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 20,560 191.01 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 25,891 241.3 20,000 206 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 55,376 516.55 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.2 (-2.11%) 114,118 1,075.65 92,000 800.4 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 47,830 448.17 0 0 9,600 10,500 8,700
04/12/2025 9,600 0.1 (1.05%) 38,948 369.53 92,000 956.8 9,500 10,400 8,600
03/12/2025 9,500 0.1 (1.06%) 74,138 704.21 0 0 9,400 10,300 8,500
02/12/2025 9,400 0.1 (1.08%) 31,647 295.27 0 0 9,300 10,200 8,400
01/12/2025 9,300 0 (0%) 42,411 394.79 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.2 (-2.11%) 39,200 368.33 0 0 9,500 10,400 8,600
27/11/2025 9,500 0 (0%) 27,144 257.37 0 0 9,500 10,400 8,600
26/11/2025 9,500 0.4 (4.4%) 192,545 1,862.06 0 0 9,100 10,000 8,200
25/11/2025 9,100 0 (0%) 69,236 634.05 0 0 9,100 10,000 8,200
24/11/2025 9,100 -0.1 (-1.09%) 78,910 721.92 0 0 9,200 10,100 8,300
21/11/2025 9,200 -0.2 (-2.13%) 44,588 413.15 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 33,078 308.65 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 39,290 370.01 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 49,070 460.59 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.1 (1.06%) 48,647 456.22 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 144,036 1,345.79 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 26,854 250.05 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 30,026 280.49 0 0 9,300 10,200 8,400
11/11/2025 9,300 -0.1 (-1.06%) 48,198 445.9 0 0 9,400 10,300 8,500
10/11/2025 9,400 0 (0%) 43,400 399.83 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.1 (-1.05%) 86,206 805.19 0 0 9,500 10,400 8,600
06/11/2025 9,500 0 (0%) 71,126 670.54 0 0 9,500 10,400 8,600

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