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 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
28/04/2026 7,500 0 (0%) 15 0.1 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 103 0.77 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 815 6.11 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 700 5.23 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 308 2.31 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.3 (4.17%) 5,000 37.49 0 0 7,200 8,200 6,200
10/04/2026 7,200 0.1 (1.41%) 5,100 36.52 0 0 7,100 8,100 6,100
09/04/2026 7,200 0.1 (1.41%) 3,200 22.75 0 0 7,100 8,100 6,100
08/04/2026 7,100 0 (0%) 10,000 71 0 0 7,100 8,100 6,100
07/04/2026 7,100 -0.1 (-1.39%) 620 4.41 0 0 7,200 8,200 6,200
06/04/2026 7,200 0 (0%) 9,800 70.56 0 0 7,200 8,200 6,200
03/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/04/2026 7,200 0 (0%) 2,607 18.75 0 0 7,200 8,200 6,200
31/03/2026 7,200 0 (0%) 2,801 20.11 0 0 7,200 8,200 6,200
30/03/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
27/03/2026 7,200 0 (0%) 2,007 14.45 0 0 7,200 8,200 6,200
26/03/2026 7,200 0 (0%) 6,000 43.2 0 0 7,200 8,200 6,200
25/03/2026 7,200 -0.1 (-1.37%) 3,000 21.6 0 0 7,300 8,300 6,300
24/03/2026 7,300 0.2 (2.82%) 807 5.89 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 4,500 31.95 0 0 7,100 8,100 6,100
20/03/2026 7,200 0.1 (1.41%) 9,020 64.2 0 0 7,100 8,100 6,100
19/03/2026 7,300 0.1 (1.39%) 5,901 42.06 0 0 7,200 8,200 6,200
18/03/2026 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
17/03/2026 7,200 0.2 (2.86%) 12,800 90.93 0 0 7,000 8,000 6,000
16/03/2026 7,100 0.2 (2.9%) 10,200 71.72 0 0 6,900 7,900 5,900
13/03/2026 6,900 0.1 (1.47%) 1,700 11.73 0 0 6,800 7,800 5,800
12/03/2026 6,700 0.5 (8.06%) 20,400 138.49 0 0 6,200 7,100 5,300
11/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.3 (-4.62%) 1,500 9.3 0 0 6,500 7,400 5,600
05/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
04/03/2026 6,500 0 (0%) 51 0.29 0 0 6,500 7,400 5,600
03/03/2026 6,500 0.5 (8.33%) 1,800 11.7 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.6 (-9.09%) 1,001 6.01 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 302 1.99 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 2,800 18.48 0 0 6,600 7,500 5,700
23/02/2026 6,700 0 (0%) 2,300 15.21 0 0 6,700 7,700 5,700
13/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/02/2026 6,700 0.1 (1.52%) 500 3.35 0 0 6,600 7,500 5,700
11/02/2026 6,600 0.1 (1.54%) 1,000 6.6 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 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,400 -0.2 (-3.03%) 1,200 7.77 0 0 6,600 7,500 5,700
04/02/2026 6,300 -0.2 (-3.08%) 300 1.97 0 0 6,500 7,400 5,600
03/02/2026 6,500 0.1 (1.56%) 100 0.65 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%) 100 0.64 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 1 0.01 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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 5,600 35.84 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 9,874 63.23 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.2 (3.23%) 4,002 25.61 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 400 2.48 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,100 0 (0%) 400 2.46 0 0 6,100 7,000 5,200
06/01/2026 6,100 0.1 (1.67%) 600 3.66 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400

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