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
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/04/2026 3,200 -0.2 (-5.88%) 87,027 280.72 0 0 3,400 3,900 2,900
23/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/04/2026 3,400 0 (0%) 146,093 491.91 0 0 3,400 3,900 2,900
16/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/04/2026 3,400 0 (0%) 240,686 812.51 0 0 3,400 3,900 2,900
09/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/04/2026 3,400 -0.2 (-5.56%) 91,328 311.66 0 0 3,600 4,100 3,100
02/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
31/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/03/2026 3,500 -0.2 (-5.41%) 141,812 507.17 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/03/2026 3,600 -0.2 (-5.26%) 134,160 494.53 0 0 3,800 4,300 3,300
19/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/03/2026 3,800 -0.1 (-2.56%) 135,012 508.7 0 0 3,900 4,400 3,400
12/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/03/2026 4,000 0 (0%) 116,700 457.57 0 0 4,000 4,600 3,400
05/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/02/2026 4,000 0.4 (11.11%) 173,142 688.66 0 0 3,600 4,100 3,100
26/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/02/2026 3,700 -0.1 (-2.63%) 84,309 306.81 0 0 3,800 4,300 3,300
12/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/02/2026 3,700 -0.1 (-2.63%) 98,977 377.61 0 0 3,800 4,300 3,300
05/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/01/2026 3,800 0 (0%) 215,439 812.82 0 0 3,800 4,300 3,300
29/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
27/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/01/2026 3,800 -0.2 (-5%) 234,226 900.43 0 0 4,000 4,600 3,400
22/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/01/2026 4,000 -0.1 (-2.44%) 328,772 1,317.15 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/01/2026 3,900 -0.4 (-9.3%) 331,089 1,350.75 0 0 4,300 4,900 3,700
08/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
31/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/12/2025 4,300 -0.1 (-2.27%) 147,776 629.81 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
23/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/12/2025 4,500 0.1 (2.27%) 40,619 180.07 0 0 4,400 5,000 3,800
18/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/12/2025 4,400 -0.3 (-6.38%) 154,420 686.92 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/12/2025 4,600 -0.1 (-2.13%) 107,483 505.05 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
02/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/11/2025 4,700 0 (0%) 84,075 391.33 0 0 4,700 5,400 4,000
27/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/11/2025 4,700 0.1 (2.17%) 81,286 381.47 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/11/2025 4,800 0.1 (2.13%) 129,925 603.35 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 163,484 763.18 0 0 4,700 5,400 4,000

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