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 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/05/2026 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
29/04/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
28/04/2026 12,700 -0.1 (-0.78%) 4,800 60.96 0 0 12,800 14,700 10,900
24/04/2026 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 14,600 10,800
23/04/2026 12,700 -0.3 (-2.31%) 400 5.08 0 0 13,000 14,900 11,100
22/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/04/2026 13,000 0.3 (2.36%) 200 2.6 0 0 12,700 14,600 10,800
20/04/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
17/04/2026 12,700 0.1 (0.79%) 1,500 19.05 0 0 12,600 14,400 10,800
16/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
14/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/04/2026 12,500 0 (0%) 3,701 46.51 0 0 12,500 14,300 10,700
09/04/2026 12,500 0 (0%) 2,800 35 0 0 12,500 14,300 10,700
08/04/2026 12,400 0.2 (1.64%) 801 10. 0 0 12,200 14,000 10,400
07/04/2026 12,300 0.3 (2.5%) 5,300 64.84 0 0 12,000 13,800 10,200
06/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
27/03/2026 12,000 -0.4 (-3.23%) 200 2.4 0 0 12,400 14,200 10,600
26/03/2026 12,400 -0.1 (-0.8%) 501 6.21 0 0 12,500 14,300 10,700
25/03/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,300 -0.3 (-2.59%) 12,100 133.31 0 0 11,600 13,300 9,900
17/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/03/2026 11,500 1.1 (10.58%) 1,900 22.13 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.2 (1.94%) 401 4.15 0 0 10,300 11,800 8,800
12/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 9,700 -1.5 (-13.39%) 1,881 19.43 0 0 11,200 12,800 9,600
06/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
04/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/02/2026 11,200 0 (0%) 25 0.32 0 0 11,200 12,800 9,600
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/02/2026 11,200 -0.3 (-2.61%) 500 5.61 0 0 11,500 13,200 9,800
05/02/2026 11,500 -1.2 (-9.45%) 100 1.15 0 0 12,700 14,600 10,800
04/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/02/2026 12,700 -2.2 (-14.77%) 800 10.16 0 0 14,900 17,100 12,700
02/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/01/2026 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,600 1.1 (8.8%) 200 2.61 0 0 12,500 14,300 10,700
22/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/01/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 -1.5 (-12%) 2,400 26.4 0 0 12,500 14,300 10,700
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/01/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
08/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/01/2026 11,000 -1.5 (-12%) 4,000 43.8 0 0 12,500 14,300 10,700
06/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/12/2025 12,500 -0.1 (-0.79%) 200 2.5 0 0 12,600 14,400 10,800
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
18/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/12/2025 12,600 0 (0%) 2 0.02 5,100 72.93 12,600 14,400 10,800
10/12/2025 12,600 0 (0%) 1 0.01 706,100 10,035.4 12,600 14,400 10,800
09/12/2025 13,200 1 (8.2%) 6,200 78.1 0 0 12,200 14,000 10,400
08/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/12/2025 12,000 -0.5 (-4%) 1,500 18.5 0 0 12,500 14,300 10,700
04/12/2025 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
03/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/11/2025 12,500 0 (0%) 0 0 290,000 4,147 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 0 0 200,000 2,860 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/11/2025 12,500 0.7 (5.93%) 100 1.25 0 0 11,800 13,500 10,100

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