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
03/04/2026 4,900 0 (0%) 8,400 41.54 0 0 4,900 5,600 4,200
02/04/2026 4,900 -0.1 (-2%) 13,272 65.27 0 0 5,000 5,700 4,300
01/04/2026 5,100 0.1 (2%) 42,111 210.07 0 0 5,000 5,700 4,300
31/03/2026 5,000 0.2 (4.17%) 46,231 229.91 0 0 4,800 5,500 4,100
30/03/2026 4,800 0 (0%) 22,913 110.29 0 0 4,800 5,500 4,100
27/03/2026 4,900 0.1 (2.08%) 4,806 23.12 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.2 (-4%) 1,700 8.18 0 0 5,000 5,700 4,300
25/03/2026 4,800 0 (0%) 118,050 589.94 0 0 4,800 5,500 4,100
24/03/2026 4,800 0 (0%) 36,810 176.72 0 0 4,800 5,500 4,100
23/03/2026 4,800 -0.1 (-2.04%) 45,896 220.06 0 0 4,900 5,600 4,200
20/03/2026 4,800 0 (0%) 53,200 258.66 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 60,129 289.13 0 0 4,800 5,500 4,100
18/03/2026 4,900 0 (0%) 14,111 68.23 0 0 4,900 5,600 4,200
17/03/2026 4,900 0.1 (2.08%) 209,900 1,026.23 0 0 4,800 5,500 4,100
16/03/2026 4,800 0 (0%) 6,600 31.54 0 0 4,800 5,500 4,100
13/03/2026 4,800 -0.1 (-2.04%) 4,300 20.64 0 0 4,900 5,600 4,200
12/03/2026 4,800 -0.1 (-2.04%) 1,539 7.49 0 0 4,900 5,600 4,200
11/03/2026 4,900 0.1 (2.08%) 4,574 22.47 0 0 4,800 5,500 4,100
10/03/2026 4,500 -0.2 (-4.26%) 32,300 153.74 0 0 4,700 5,400 4,000
09/03/2026 4,400 -0.5 (-10.2%) 35,304 167.06 0 0 4,900 5,600 4,200
06/03/2026 4,900 -0.1 (-2%) 22,400 110.07 0 0 5,000 5,700 4,300
05/03/2026 5,000 0.1 (2.04%) 600 3 0 0 4,900 5,600 4,200
04/03/2026 4,900 -0.1 (-2%) 77,601 377.03 0 0 5,000 5,700 4,300
03/03/2026 5,000 0 (0%) 67,800 341.25 0 0 5,000 5,700 4,300
02/03/2026 5,100 0.1 (2%) 26,019 131.08 0 0 5,000 5,700 4,300
27/02/2026 5,000 -0.3 (-5.66%) 72,600 365.58 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 12,400 65.49 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 102,930 543.41 0 0 5,300 6,000 4,600
24/02/2026 5,200 0 (0%) 13,100 69.18 0 0 5,200 5,900 4,500
23/02/2026 5,100 0 (0%) 13,200 68.09 0 0 5,100 5,800 4,400
13/02/2026 5,300 0.4 (8.16%) 8,201 41.75 0 0 4,900 5,600 4,200
12/02/2026 5,100 0.1 (2%) 40,100 196.86 0 0 5,000 5,700 4,300
11/02/2026 5,100 0.1 (2%) 800 4.01 0 0 5,000 5,700 4,300
10/02/2026 5,000 0 (0%) 7,800 39 0 0 5,000 5,700 4,300
09/02/2026 5,100 0 (0%) 6,311 31.62 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 20,900 107.27 0 0 5,100 5,800 4,400
05/02/2026 5,300 -0.1 (-1.85%) 17,297 87.99 0 0 5,400 6,200 4,600
04/02/2026 5,200 -0.1 (-1.89%) 56,701 304.29 0 0 5,300 6,000 4,600
03/02/2026 5,100 -0.1 (-1.92%) 6,200 32.82 0 0 5,200 5,900 4,500
02/02/2026 5,100 0 (0%) 3,500 18.3 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 6,603 33.78 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 19,800 101.25 0 0 5,100 5,800 4,400
28/01/2026 5,000 -0.1 (-1.96%) 6,800 34.92 0 0 5,100 5,800 4,400
27/01/2026 5,200 -0.1 (-1.89%) 7,200 36.5 0 0 5,300 6,000 4,600
26/01/2026 5,200 0 (0%) 22,800 119.91 0 0 5,200 5,900 4,500
23/01/2026 5,300 0.1 (1.92%) 20,600 106.12 0 0 5,200 5,900 4,500
22/01/2026 5,200 0.1 (1.96%) 11,100 57.52 0 0 5,100 5,800 4,400
21/01/2026 5,100 -0.3 (-5.56%) 19,058 97.93 0 0 5,400 6,200 4,600
20/01/2026 5,400 0 (0%) 11,200 60.85 0 0 5,400 6,200 4,600
19/01/2026 5,400 -0.1 (-1.82%) 67,844 365.48 0 0 5,500 6,300 4,700
16/01/2026 5,400 0.1 (1.89%) 140,468 778.98 0 0 5,300 6,000 4,600
15/01/2026 5,400 0.4 (8%) 140,520 750.2 0 0 5,000 5,700 4,300
14/01/2026 4,900 0.1 (2.08%) 17,324 86.38 0 0 4,800 5,500 4,100
13/01/2026 4,700 -0.3 (-6%) 8,421 40.54 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 26,333 131.82 0 0 5,000 5,700 4,300
09/01/2026 4,900 -0.1 (-2%) 7,915 39.55 0 0 5,000 5,700 4,300
08/01/2026 4,900 -0.1 (-2%) 19,000 94.15 0 0 5,000 5,700 4,300
07/01/2026 5,000 0.1 (2.04%) 3,166 15.82 0 0 4,900 5,600 4,200
06/01/2026 4,800 -0.2 (-4%) 12,101 59.38 0 0 5,000 5,700 4,300
05/01/2026 5,000 -0.3 (-5.66%) 900 4.51 0 0 5,300 6,000 4,600
31/12/2025 5,100 0.1 (2%) 120,971 640.75 205,000 881.5 5,000 5,700 4,300
30/12/2025 4,900 0.3 (6.52%) 157,767 784.46 0 0 4,600 5,200 4,000
29/12/2025 4,600 0.1 (2.22%) 4,101 18.7 0 0 4,500 5,100 3,900
26/12/2025 4,600 0.2 (4.55%) 6,500 29.04 0 0 4,400 5,000 3,800
25/12/2025 4,500 -0.1 (-2.17%) 60,900 266.24 0 0 4,600 5,200 4,000
24/12/2025 4,600 -0.1 (-2.13%) 24,570 113.02 0 0 4,700 5,400 4,000
23/12/2025 4,600 0 (0%) 4,900 23.03 0 0 4,600 5,200 4,000
22/12/2025 4,700 0 (0%) 1,607 7.44 0 0 4,700 5,400 4,000
19/12/2025 4,700 -0.1 (-2.08%) 7,400 34.43 0 0 4,800 5,500 4,100
18/12/2025 4,800 -0.1 (-2.04%) 500 2.41 0 0 4,900 5,600 4,200
17/12/2025 4,800 0.1 (2.13%) 17,405 84.85 0 0 4,700 5,400 4,000
16/12/2025 4,700 0 (0%) 1,315 6.18 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 1,537 7.24 0 0 4,700 5,400 4,000
12/12/2025 4,800 0.2 (4.35%) 847 3.98 0 0 4,600 5,200 4,000
11/12/2025 5,000 0.2 (4.17%) 2,100 9.7 0 0 4,800 5,500 4,100
10/12/2025 4,800 0 (0%) 5,000 24 0 0 4,800 5,500 4,100
09/12/2025 4,800 0 (0%) 800 3.84 0 0 4,800 5,500 4,100
08/12/2025 4,800 -0.1 (-2.04%) 7,403 35.53 0 0 4,900 5,600 4,200
05/12/2025 4,900 0 (0%) 400 1.94 0 0 4,900 5,600 4,200
04/12/2025 4,800 0 (0%) 11,400 55.79 0 0 4,800 5,500 4,100
03/12/2025 4,800 0 (0%) 2,100 10.08 0 0 4,800 5,500 4,100
02/12/2025 4,800 0 (0%) 1,807 8.64 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.1 (2.13%) 3,000 14.28 0 0 4,700 5,400 4,000
28/11/2025 4,800 -0.1 (-2.04%) 11,100 52.39 0 0 4,900 5,600 4,200
27/11/2025 4,800 0 (0%) 14,600 71.19 0 0 4,800 5,500 4,100
26/11/2025 4,800 0 (0%) 10,206 48.99 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.1 (-2.04%) 4,200 20.16 0 0 4,900 5,600 4,200
24/11/2025 4,900 0 (0%) 906 4.46 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
20/11/2025 4,900 0 (0%) 202 0.99 0 0 4,900 5,600 4,200
19/11/2025 4,900 0 (0%) 10,200 49.98 0 0 4,900 5,600 4,200
18/11/2025 4,900 0 (0%) 6,400 31.32 0 0 4,900 5,600 4,200
17/11/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
13/11/2025 4,900 0.1 (2.08%) 631 3.1 0 0 4,800 5,500 4,100
12/11/2025 4,900 0.1 (2.08%) 10,718 51.09 0 0 4,800 5,500 4,100
11/11/2025 4,800 0 (0%) 901 4.33 0 0 4,800 5,500 4,100
10/11/2025 5,000 0.1 (2.04%) 1,103 5.27 0 0 4,900 5,600 4,200
07/11/2025 4,900 0 (0%) 13,650 66.92 0 0 4,900 5,600 4,200
06/11/2025 5,000 0 (0%) 400 1.97 0 0 5,000 5,700 4,300
05/11/2025 4,900 0.1 (2.08%) 6,100 30.48 0 0 4,800 5,500 4,100
04/11/2025 4,800 0 (0%) 301 1.44 0 0 4,800 5,500 4,100
03/11/2025 4,900 -0.1 (-2%) 6,108 29.43 0 0 5,000 5,700 4,300
31/10/2025 4,900 0 (0%) 1,902 9.51 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 9,575 46.92 0 0 4,900 5,600 4,200
29/10/2025 4,900 0 (0%) 8,832 43.28 0 0 4,900 5,600 4,200
28/10/2025 4,900 0 (0%) 1,100 5.39 0 0 4,900 5,600 4,200
27/10/2025 4,800 -0.1 (-2.04%) 7,207 35.04 0 0 4,900 5,600 4,200
24/10/2025 4,900 -0.1 (-2%) 16,300 79.9 0 0 5,000 5,700 4,300
23/10/2025 5,000 0.1 (2.04%) 5,507 27.53 0 0 4,900 5,600 4,200
22/10/2025 4,900 0 (0%) 11,290 55.48 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 8,800 42.93 0 0 4,900 5,600 4,200
20/10/2025 4,900 -0.2 (-3.92%) 12,901 63.68 0 0 5,100 5,800 4,400
17/10/2025 5,000 0 (0%) 3,800 19.37 0 0 5,000 5,700 4,300
16/10/2025 5,000 -0.1 (-1.96%) 22,111 111.03 0 0 5,100 5,800 4,400
15/10/2025 5,100 0 (0%) 2,540 12.87 0 0 5,100 5,800 4,400
14/10/2025 5,100 -0.1 (-1.92%) 7,004 35.81 0 0 5,200 5,900 4,500
13/10/2025 5,200 0.1 (1.96%) 108,699 565. 0 0 5,100 5,800 4,400
10/10/2025 5,200 0.1 (1.96%) 60,301 306.95 0 0 5,100 5,800 4,400
09/10/2025 5,200 0.2 (4%) 8,481 42.89 0 0 5,000 5,700 4,300
08/10/2025 5,200 0.1 (1.96%) 16,600 83.08 0 0 5,100 5,800 4,400
07/10/2025 5,100 -0.1 (-1.92%) 37,939 193.62 0 0 5,200 5,900 4,500
06/10/2025 5,200 0 (0%) 9,013 46.87 0 0 5,200 5,900 4,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh