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 3,700 0 (0%) 12,803 46.49 0 0 3,700 4,000 3,400
05/05/2026 3,700 -0.1 (-2.63%) 24,842 90.95 0 0 3,800 4,100 3,500
04/05/2026 3,800 0.1 (2.7%) 6,468 23.65 0 0 3,700 4,000 3,400
29/04/2026 3,700 -0.1 (-2.63%) 1,200 4.44 0 0 3,800 4,100 3,500
28/04/2026 3,800 0 (0%) 2,400 8.97 0 0 3,800 4,100 3,500
24/04/2026 3,800 0 (0%) 3,500 13.07 0 0 3,800 4,100 3,500
23/04/2026 3,800 0.1 (2.7%) 2,605 9.75 0 0 3,700 4,000 3,400
22/04/2026 3,700 -0.1 (-2.63%) 1,151 4.25 0 0 3,800 4,100 3,500
21/04/2026 3,800 0 (0%) 4,700 17.66 0 0 3,800 4,100 3,500
20/04/2026 3,800 0 (0%) 5,200 19.58 0 0 3,800 4,100 3,500
17/04/2026 3,800 0 (0%) 8,200 30.49 0 0 3,800 4,100 3,500
16/04/2026 3,800 0 (0%) 2,401 9.12 0 0 3,800 4,100 3,500
15/04/2026 3,800 -0.1 (-2.56%) 27,705 102.7 0 0 3,900 4,200 3,600
14/04/2026 3,900 0 (0%) 4,102 15.71 0 0 3,900 4,200 3,600
13/04/2026 3,900 0 (0%) 24,905 93.04 0 0 3,900 4,200 3,600
10/04/2026 3,900 0.1 (2.63%) 8,700 33.18 0 0 3,800 4,100 3,500
09/04/2026 3,800 -0.1 (-2.56%) 19,200 73.88 0 0 3,900 4,200 3,600
08/04/2026 3,900 0 (0%) 5,603 21.5 0 0 3,900 4,200 3,600
07/04/2026 3,900 0 (0%) 16,800 62.98 0 0 3,900 4,200 3,600
06/04/2026 3,900 0 (0%) 5,091 19.72 0 0 3,900 4,200 3,600
03/04/2026 3,900 0.1 (2.63%) 5,768 22.07 0 0 3,800 4,100 3,500
02/04/2026 3,800 0 (0%) 7,628 28.58 0 0 3,800 4,100 3,500
01/04/2026 3,800 -0.1 (-2.56%) 45,500 175.58 0 0 3,900 4,200 3,600
31/03/2026 3,900 -0.1 (-2.5%) 17,700 68.34 0 0 4,000 4,400 3,600
30/03/2026 4,000 0.3 (8.11%) 134,981 526.91 0 0 3,700 4,000 3,400
27/03/2026 3,700 0.2 (5.71%) 40,846 143.71 0 0 3,500 3,800 3,200
26/03/2026 3,500 -0.3 (-7.89%) 20,700 73.71 0 0 3,800 4,100 3,500
25/03/2026 3,800 0 (0%) 5,700 21.11 0 0 3,800 4,100 3,500
24/03/2026 3,800 0 (0%) 3,560 13.5 0 0 3,800 4,100 3,500
23/03/2026 3,800 0 (0%) 19,300 70.26 0 0 3,800 4,100 3,500
20/03/2026 3,800 0 (0%) 89,752 340.73 0 0 3,800 4,100 3,500
19/03/2026 3,800 0.1 (2.7%) 57,402 206.62 0 0 3,700 4,000 3,400
18/03/2026 3,700 -0.1 (-2.63%) 10,300 38.49 0 0 3,800 4,100 3,500
17/03/2026 3,800 0.1 (2.7%) 68,571 247.11 0 0 3,700 4,000 3,400
16/03/2026 3,700 0.1 (2.78%) 31,327 111.84 0 0 3,600 3,900 3,300
13/03/2026 3,600 0.1 (2.86%) 4,907 17.03 0 0 3,500 3,800 3,200
12/03/2026 3,500 -0.1 (-2.78%) 6,601 23.12 0 0 3,600 3,900 3,300
11/03/2026 3,600 0.2 (5.88%) 31,392 104.17 0 0 3,400 3,700 3,100
10/03/2026 3,400 0.1 (3.03%) 3,305 10.94 0 0 3,300 3,600 3,000
09/03/2026 3,300 -0.3 (-8.33%) 42,304 139.63 0 0 3,600 3,900 3,300
06/03/2026 3,600 0.1 (2.86%) 39,600 136.97 0 0 3,500 3,800 3,200
05/03/2026 3,500 0.1 (2.94%) 53,300 183.61 0 0 3,400 3,700 3,100
04/03/2026 3,400 -0.1 (-2.86%) 52,562 173.25 0 0 3,500 3,800 3,200
03/03/2026 3,500 -0.1 (-2.78%) 146,535 495.52 0 0 3,600 3,900 3,300
02/03/2026 3,600 -0.1 (-2.7%) 12,145 43.31 0 0 3,700 4,000 3,400
27/02/2026 3,700 -0.1 (-2.63%) 6,030 22.37 0 0 3,800 4,100 3,500
26/02/2026 3,800 0 (0%) 42,829 157.53 0 0 3,800 4,100 3,500
25/02/2026 3,800 0 (0%) 4,706 17.78 0 0 3,800 4,100 3,500
24/02/2026 3,800 0 (0%) 15,405 57.13 0 0 3,800 4,100 3,500
23/02/2026 3,800 0 (0%) 10,853 39.88 0 0 3,800 4,100 3,500
13/02/2026 3,800 0 (0%) 6,608 24.79 0 0 3,800 4,100 3,500
12/02/2026 3,800 0.1 (2.7%) 3,010 11.23 0 0 3,700 4,000 3,400
11/02/2026 3,700 0.1 (2.78%) 13,805 51.51 0 0 3,600 3,900 3,300
10/02/2026 3,600 -0.3 (-7.69%) 36,335 133.06 0 0 3,900 4,200 3,600
09/02/2026 3,900 0.1 (2.63%) 26,805 103.39 0 0 3,800 4,100 3,500
06/02/2026 3,800 0 (0%) 3,700 14.35 0 0 3,800 4,100 3,500
05/02/2026 3,800 -0.1 (-2.56%) 55,320 202.13 0 0 3,900 4,200 3,600
04/02/2026 3,900 -0.3 (-7.14%) 175,901 674.57 0 0 4,200 4,600 3,800
03/02/2026 4,200 -0.1 (-2.33%) 107,800 435 0 0 4,300 4,700 3,900
02/02/2026 4,300 -0.4 (-8.51%) 128,901 555.9 648,000 3,304.8 4,700 5,100 4,300
30/01/2026 4,700 0.3 (6.82%) 26,904 122.54 0 0 4,400 4,800 4,000
29/01/2026 4,400 -0.2 (-4.35%) 18,500 79.4 0 0 4,600 5,000 4,200
28/01/2026 4,600 0 (0%) 900 4.06 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 7,309 32.65 0 0 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 13,400 59.12 0 0 4,600 5,000 4,200
23/01/2026 4,600 0.1 (2.22%) 21,103 94.98 0 0 4,500 4,900 4,100
22/01/2026 4,500 -0.1 (-2.17%) 71,400 308.22 0 0 4,600 5,000 4,200
21/01/2026 4,600 0 (0%) 18,726 83.73 0 0 4,600 5,000 4,200
20/01/2026 4,600 0 (0%) 700 3.16 0 0 4,600 5,000 4,200
19/01/2026 4,600 0 (0%) 34,500 152.73 0 0 4,600 5,000 4,200
16/01/2026 4,600 0 (0%) 12,800 58.88 0 0 4,600 5,000 4,200
15/01/2026 4,600 -0.2 (-4.17%) 17,900 82.47 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 19,700 94.28 0 0 4,800 5,200 4,400
13/01/2026 4,800 0 (0%) 14,700 67.79 0 0 4,800 5,200 4,400
12/01/2026 4,800 -0.1 (-2.04%) 26,606 124.04 0 0 4,900 5,300 4,500
09/01/2026 4,900 -0.1 (-2%) 19,300 92.69 0 0 5,000 5,500 4,500
08/01/2026 5,000 0 (0%) 1,600 7.85 0 0 5,000 5,500 4,500
07/01/2026 5,000 0 (0%) 4,302 20.92 0 0 5,000 5,500 4,500
06/01/2026 5,000 0.2 (4.17%) 13,400 64.61 0 0 4,800 5,200 4,400
05/01/2026 4,800 0 (0%) 7,500 36 0 0 4,800 5,200 4,400
31/12/2025 4,800 0 (0%) 1,200 5.74 0 0 4,800 5,200 4,400
30/12/2025 4,800 0 (0%) 300 1.42 0 0 4,800 5,200 4,400
29/12/2025 4,800 0.1 (2.13%) 11,000 51.02 648,000 3,304.8 4,700 5,100 4,300
26/12/2025 4,700 -0.2 (-4.08%) 5,300 25.27 0 0 4,900 5,300 4,500
25/12/2025 4,900 -0.1 (-2%) 3,000 14.6 0 0 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 610 3.05 0 0 4,900 5,300 4,500
23/12/2025 4,900 -0.1 (-2%) 8,500 41.93 0 0 5,000 5,500 4,500
22/12/2025 5,000 0.1 (2.04%) 6,100 29.9 0 0 4,900 5,300 4,500
19/12/2025 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,300 4,500
18/12/2025 4,900 0 (0%) 31,300 150.86 0 0 4,900 5,300 4,500
17/12/2025 4,900 0 (0%) 19,701 94.79 0 0 4,900 5,300 4,500
16/12/2025 4,900 0 (0%) 14,900 72.87 0 0 4,900 5,300 4,500
15/12/2025 4,900 0 (0%) 33,105 156.09 0 0 4,900 5,300 4,500
12/12/2025 4,900 0 (0%) 18,215 88.73 0 0 4,900 5,300 4,500
11/12/2025 4,900 0.1 (2.08%) 38,700 184.73 0 0 4,800 5,200 4,400
10/12/2025 4,800 0 (0%) 3,200 15.06 0 0 4,800 5,200 4,400
09/12/2025 4,800 0 (0%) 9,800 47.14 0 0 4,800 5,200 4,400
08/12/2025 4,800 -0.1 (-2.04%) 7,500 36.37 0 0 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 2,702 13.04 0 0 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 600 2.93 0 0 4,900 5,300 4,500
03/12/2025 4,900 -0.1 (-2%) 37,312 178.99 0 0 5,000 5,500 4,500
02/12/2025 5,000 0.2 (4.17%) 19,300 91.78 0 0 4,800 5,200 4,400
01/12/2025 4,800 0 (0%) 6,000 28.35 0 0 4,800 5,200 4,400
28/11/2025 4,800 0.1 (2.13%) 18,200 85.36 0 0 4,700 5,100 4,300
27/11/2025 4,700 0 (0%) 4,900 22.71 0 0 4,700 5,100 4,300
26/11/2025 4,700 0 (0%) 22,100 101.04 0 0 4,700 5,100 4,300
25/11/2025 4,700 0 (0%) 16,400 74.34 0 0 4,700 5,100 4,300
24/11/2025 4,700 0 (0%) 19,300 87.66 0 0 4,700 5,100 4,300
21/11/2025 4,700 0 (0%) 10,000 46.05 0 0 4,700 5,100 4,300
20/11/2025 4,700 -0.1 (-2.08%) 8,800 40.66 0 0 4,800 5,200 4,400
19/11/2025 4,800 0 (0%) 6,400 30.42 0 0 4,800 5,200 4,400
18/11/2025 4,800 0.1 (2.13%) 25,702 122.04 0 0 4,700 5,100 4,300
17/11/2025 4,700 0 (0%) 30,700 141.37 0 0 4,700 5,100 4,300
14/11/2025 4,700 0.2 (4.44%) 31,403 144.53 0 0 4,500 4,900 4,100
13/11/2025 4,500 0.1 (2.27%) 3,402 15. 0 0 4,400 4,800 4,000
12/11/2025 4,400 0 (0%) 45,003 195.27 0 0 4,400 4,800 4,000
11/11/2025 4,400 0 (0%) 4,100 17.85 0 0 4,400 4,800 4,000
10/11/2025 4,400 0 (0%) 800 3.48 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 4,791 21.09 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.1 (-2.22%) 6,101 27.02 0 0 4,500 4,900 4,100

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