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 2,100 0 (0%) 65,500 137.7 0 0 2,100 2,300 1,900
05/05/2026 2,100 0 (0%) 77,171 162.18 0 0 2,100 2,300 1,900
04/05/2026 2,100 0 (0%) 131,123 275.37 0 0 2,100 2,300 1,900
29/04/2026 2,100 0 (0%) 62,569 131.72 0 0 2,100 2,300 1,900
28/04/2026 2,100 0 (0%) 85,227 178.97 0 0 2,100 2,300 1,900
24/04/2026 2,100 0 (0%) 106,991 222.53 0 0 2,100 2,300 1,900
23/04/2026 2,100 0 (0%) 31,720 66.6 0 0 2,100 2,300 1,900
22/04/2026 2,100 0.1 (5%) 97,748 205.71 0 0 2,000 2,200 1,800
21/04/2026 2,000 -0.1 (-4.76%) 111,219 223.14 0 0 2,100 2,300 1,900
20/04/2026 2,100 0 (0%) 67,000 134.62 0 0 2,100 2,300 1,900
17/04/2026 2,100 0 (0%) 104,444 214.45 0 0 2,100 2,300 1,900
16/04/2026 2,100 0 (0%) 80,671 169.42 0 0 2,100 2,300 1,900
15/04/2026 2,100 -0.1 (-4.55%) 189,443 400.64 0 0 2,200 2,400 2,000
14/04/2026 2,200 0.1 (4.76%) 104,444 221.59 0 0 2,100 2,300 1,900
13/04/2026 2,100 0 (0%) 148,405 310.3 0 0 2,100 2,300 1,900
10/04/2026 2,100 -0.1 (-4.55%) 263,246 560.55 0 0 2,200 2,400 2,000
09/04/2026 2,200 -0.1 (-4.35%) 492,254 1,096.25 0 0 2,300 2,500 2,100
08/04/2026 2,300 0.1 (4.55%) 1,065,093 2,529.27 0 0 2,200 2,400 2,000
07/04/2026 2,200 0.2 (10%) 679,026 1,484.44 0 0 2,000 2,200 1,800
06/04/2026 2,000 0.1 (5.26%) 215,665 431.33 0 0 1,900 2,000 1,800
03/04/2026 1,900 0.1 (5.56%) 187,400 356.06 0 0 1,800 1,900 1,700
02/04/2026 1,800 -0.1 (-5.26%) 26,600 48.61 0 0 1,900 2,000 1,800
01/04/2026 1,900 0 (0%) 97,807 185.93 0 0 1,900 2,000 1,800
31/03/2026 1,900 0 (0%) 63,505 120.71 0 0 1,900 2,000 1,800
30/03/2026 1,900 0 (0%) 153,801 282.22 0 0 1,900 2,000 1,800
27/03/2026 1,900 0 (0%) 110,101 209.28 0 0 1,900 2,000 1,800
26/03/2026 1,900 -0.1 (-5%) 67,211 127.72 0 0 2,000 2,200 1,800
25/03/2026 2,000 0.1 (5.26%) 141,202 270.65 0 0 1,900 2,000 1,800
24/03/2026 1,900 0 (0%) 49,060 93.57 0 0 1,900 2,000 1,800
23/03/2026 1,900 0 (0%) 223,233 424.29 0 0 1,900 2,000 1,800
20/03/2026 1,900 -0.1 (-5%) 81,208 154.31 0 0 2,000 2,200 1,800
19/03/2026 2,000 0 (0%) 41,515 79.44 0 0 2,000 2,200 1,800
18/03/2026 2,000 0 (0%) 115,113 227.85 0 0 2,000 2,200 1,800
17/03/2026 2,000 0 (0%) 78,110 156.17 0 0 2,000 2,200 1,800
16/03/2026 2,000 0 (0%) 310,505 620.57 0 0 2,000 2,200 1,800
13/03/2026 2,000 0 (0%) 249,771 522.02 0 0 2,000 2,200 1,800
12/03/2026 2,000 0.1 (5.26%) 606,010 1,212.02 0 0 1,900 2,000 1,800
11/03/2026 1,900 0.1 (5.56%) 243,437 461.02 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 241,638 436.31 0 0 1,800 1,900 1,700
09/03/2026 1,800 -0.1 (-5.26%) 442,503 804.28 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 79,700 152.07 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 205,601 411.24 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 611,339 1,234.88 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 169,747 352.03 0 0 2,100 2,300 1,900
02/03/2026 2,100 -0.1 (-4.55%) 152,489 321. 0 0 2,200 2,400 2,000
27/02/2026 2,200 0 (0%) 40,902 90.02 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 95,800 214.87 0 0 2,200 2,400 2,000
25/02/2026 2,200 -0.1 (-4.35%) 154,120 339.14 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 188,469 422.77 0 0 2,300 2,500 2,100
23/02/2026 2,300 0.1 (4.55%) 62,446 137.79 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 156,480 344.83 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 50,163 110.78 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 181,540 399.43 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 126,147 279.16 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 119,248 264.4 0 0 2,200 2,400 2,000
06/02/2026 2,200 -0.1 (-4.35%) 91,286 204.27 0 0 2,300 2,500 2,100
05/02/2026 2,300 0 (0%) 231,221 531.04 0 0 2,300 2,500 2,100
04/02/2026 2,300 0.1 (4.55%) 244,128 561.14 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 309,300 687.73 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 392,380 889.17 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 478,409 1,129.4 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 150,642 339.82 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 99,371 228.48 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 20,002 46. 0 0 2,300 2,500 2,100
26/01/2026 2,300 -0.1 (-4.17%) 329,556 760.29 0 0 2,400 2,600 2,200
23/01/2026 2,400 -0.1 (-4%) 219,000 531.91 0 0 2,500 2,700 2,300
22/01/2026 2,500 0 (0%) 103,411 258.68 0 0 2,500 2,700 2,300
21/01/2026 2,500 0 (0%) 195,978 490.38 0 0 2,500 2,700 2,300
20/01/2026 2,500 -0.1 (-3.85%) 42,700 109.08 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 118,505 308.17 0 0 2,600 2,800 2,400
16/01/2026 2,600 -0.1 (-3.7%) 483,117 1,258.41 0 0 2,700 2,900 2,500
15/01/2026 2,700 -0.1 (-3.57%) 321,900 868.27 0 0 2,800 3,000 2,600
14/01/2026 2,800 0.1 (3.7%) 51,408 140.84 0 0 2,700 2,900 2,500
13/01/2026 2,700 0 (0%) 55,904 150.95 0 0 2,700 2,900 2,500
12/01/2026 2,700 0 (0%) 122,226 328.78 0 0 2,700 2,900 2,500
09/01/2026 2,700 0 (0%) 39,915 107.97 0 0 2,700 2,900 2,500
08/01/2026 2,700 -0.1 (-3.57%) 22,575 61.27 0 0 2,800 3,000 2,600
07/01/2026 2,800 0 (0%) 54,972 153.4 0 0 2,800 3,000 2,600
06/01/2026 2,800 0 (0%) 331,251 925.73 0 0 2,800 3,000 2,600
05/01/2026 2,800 -0.1 (-3.45%) 36,072 103.11 0 0 2,900 3,100 2,700
31/12/2025 2,900 0.1 (3.57%) 284,464 808.45 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 187,341 525.37 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 36,360 101.39 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.1 (-3.57%) 10,003 27.76 0 0 2,800 3,000 2,600
25/12/2025 2,800 0 (0%) 142,800 393.77 0 0 2,800 3,000 2,600
24/12/2025 2,800 0 (0%) 94,372 255.83 0 0 2,800 3,000 2,600
23/12/2025 2,800 0.1 (3.7%) 3,020 8.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 0 (0%) 11,501 31.12 0 0 2,700 2,900 2,500
19/12/2025 2,700 0 (0%) 34,603 93.47 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 30,800 83.16 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 14,800 39.98 0 0 2,700 2,900 2,500
16/12/2025 2,700 -0.1 (-3.57%) 56,610 152.87 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 247,904 669.49 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 24,701 67.34 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 21,316 59.71 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 82,201 230.18 0 0 2,800 3,000 2,600
09/12/2025 2,800 -0.1 (-3.45%) 83,100 232.74 0 0 2,900 3,100 2,700
08/12/2025 2,900 0 (0%) 105,000 294.64 0 0 2,900 3,100 2,700
05/12/2025 2,900 0.1 (3.57%) 58,138 167. 0 0 2,800 3,000 2,600
04/12/2025 2,800 -0.1 (-3.45%) 46,500 130.41 0 0 2,900 3,100 2,700
03/12/2025 2,900 0.1 (3.57%) 66,432 186.29 0 0 2,800 3,000 2,600
02/12/2025 2,800 -0.1 (-3.45%) 103,200 288.82 0 0 2,900 3,100 2,700
01/12/2025 2,900 0.1 (3.57%) 28,000 78.56 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 52,100 145.53 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 37,100 103.89 0 0 2,800 3,000 2,600
26/11/2025 2,800 0 (0%) 32,921 93.95 0 0 2,800 3,000 2,600
25/11/2025 2,800 0 (0%) 58,701 164.36 0 0 2,800 3,000 2,600
24/11/2025 2,800 -0.1 (-3.45%) 115,904 322.86 0 0 2,900 3,100 2,700
21/11/2025 2,900 0 (0%) 177,408 496.86 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 73,300 206.37 0 0 2,900 3,100 2,700
19/11/2025 2,900 0.1 (3.57%) 53,603 150.15 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 127,050 355.83 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 115,901 322.24 0 0 2,700 2,900 2,500
14/11/2025 2,700 -0.1 (-3.57%) 29,300 79.65 0 0 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 35,212 98.61 0 0 2,800 3,000 2,600
12/11/2025 2,800 -0.1 (-3.45%) 289,214 796.75 0 0 2,900 3,100 2,700
11/11/2025 2,900 0.1 (3.57%) 72,151 202.14 0 0 2,800 3,000 2,600
10/11/2025 2,800 0 (0%) 74,402 208.45 0 0 2,800 3,000 2,600
07/11/2025 2,800 -0.1 (-3.45%) 202,010 565.92 0 0 2,900 3,100 2,700
06/11/2025 2,900 0 (0%) 46,914 132.15 0 0 2,900 3,100 2,700

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