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 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
20/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/04/2026 6,400 0.1 (1.59%) 300 1.74 0 0 6,300 7,200 5,400
16/04/2026 6,300 0.1 (1.61%) 400 2.52 0 0 6,200 7,100 5,300
15/04/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 7,000 5,200
14/04/2026 6,100 0 (0%) 300 1.84 0 0 6,100 7,000 5,200
13/04/2026 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
10/04/2026 5,900 -0.1 (-1.67%) 200 1.2 0 0 6,000 6,900 5,100
09/04/2026 5,900 -1 (-14.49%) 500 2.99 0 0 6,900 7,900 5,900
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/04/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
03/04/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.3 (-4.11%) 200 1.4 0 0 7,300 8,300 6,300
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/03/2026 7,300 0.2 (2.82%) 200 1.45 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/03/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
04/03/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
03/03/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
02/03/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
27/02/2026 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
26/02/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
25/02/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
24/02/2026 6,400 -1.1 (-14.67%) 1,500 9.6 0 0 7,500 8,600 6,400
23/02/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
13/02/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
12/02/2026 6,600 -0.8 (-10.81%) 200 1.29 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.1 (1.37%) 100 0.74 0 0 7,300 8,300 6,300
10/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/02/2026 7,300 -0.1 (-1.35%) 100 0.73 0 0 7,400 8,500 6,300
05/02/2026 7,100 0.1 (1.43%) 800 5.94 0 0 7,000 8,000 6,000
04/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
30/01/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
29/01/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
28/01/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
26/01/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
23/01/2026 5,800 -0.4 (-6.45%) 700 4.16 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.7 (12.73%) 400 2.48 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 500 2.76 0 0 5,500 6,300 4,700
20/01/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
19/01/2026 5,600 -0.6 (-9.68%) 1,800 9.59 0 0 6,200 7,100 5,300
16/01/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 300 1.84 0 0 6,100 7,000 5,200
14/01/2026 6,100 0.1 (1.67%) 400 2.44 0 0 6,000 6,900 5,100
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/01/2026 6,000 -0.3 (-4.76%) 1,200 7.2 0 0 6,300 7,200 5,400
09/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/01/2026 6,300 -0.7 (-10%) 200 1.26 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
26/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
12/12/2025 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
11/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
10/12/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
09/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/12/2025 6,600 0 (0%) 300 1.91 0 0 6,600 7,500 5,700
04/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
03/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/12/2025 6,500 -1.1 (-14.47%) 400 2.6 0 0 7,600 8,700 6,500
01/12/2025 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
28/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
24/11/2025 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
21/11/2025 7,100 0.1 (1.43%) 600 4.46 0 0 7,000 8,000 6,000
20/11/2025 7,000 -0.2 (-2.78%) 400 2.8 0 0 7,200 8,200 6,200
19/11/2025 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
18/11/2025 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
17/11/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
11/11/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
10/11/2025 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
07/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/11/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
05/11/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500

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