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 5,900 0.4 (7.27%) 50,015 294.95 0 0 5,500 6,300 4,700
05/05/2026 5,600 0.2 (3.7%) 7,000 38.58 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.4 (7.84%) 26,609 143.9 0 0 5,100 5,800 4,400
29/04/2026 5,300 0.2 (3.92%) 57,004 290.9 0 0 5,100 5,800 4,400
28/04/2026 5,200 0 (0%) 9,007 46.21 1,100,000 4,950 5,200 5,900 4,500
24/04/2026 5,200 0.1 (1.96%) 1,200 6.22 0 0 5,100 5,800 4,400
23/04/2026 5,200 -0.1 (-1.89%) 15,201 78.02 0 0 5,300 6,000 4,600
22/04/2026 5,300 0.1 (1.92%) 2,600 13.74 0 0 5,200 5,900 4,500
21/04/2026 5,300 0.2 (3.92%) 12,600 65.42 257,491 1,132.96 5,100 5,800 4,400
20/04/2026 5,300 0 (0%) 3,513 18.04 566,600 2,606.36 5,300 6,000 4,600
17/04/2026 5,100 -0.1 (-1.92%) 9,000 47.74 0 0 5,200 5,900 4,500
16/04/2026 5,100 -0.1 (-1.92%) 200 1.03 0 0 5,200 5,900 4,500
15/04/2026 5,200 0 (0%) 212 1.09 0 0 5,200 5,900 4,500
14/04/2026 5,200 0.1 (1.96%) 4,200 21.63 0 0 5,100 5,800 4,400
13/04/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
10/04/2026 5,100 0.1 (2%) 319 1.62 0 0 5,000 5,700 4,300
09/04/2026 5,100 0.1 (2%) 3,300 16.51 0 0 5,000 5,700 4,300
08/04/2026 5,000 0.1 (2.04%) 1,200 5.99 0 0 4,900 5,600 4,200
07/04/2026 5,000 0 (0%) 6,600 32.03 0 0 5,000 5,700 4,300
06/04/2026 5,100 0.3 (6.25%) 2,302 11.41 0 0 4,800 5,500 4,100
03/04/2026 5,000 -0.3 (-5.66%) 19,300 93.58 0 0 5,300 6,000 4,600
02/04/2026 5,300 0 (0%) 500 2.65 0 0 5,300 6,000 4,600
01/04/2026 5,100 -0.4 (-7.27%) 6,379 34.06 0 0 5,500 6,300 4,700
31/03/2026 5,500 0.5 (10%) 10,700 58.75 0 0 5,000 5,700 4,300
30/03/2026 5,100 0.3 (6.25%) 5,200 25.92 0 0 4,800 5,500 4,100
27/03/2026 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 602 2.9 0 0 4,900 5,600 4,200
25/03/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
24/03/2026 4,900 0 (0%) 3,400 16.94 0 0 4,900 5,600 4,200
23/03/2026 4,900 0.1 (2.08%) 529 2.59 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 700 3.33 0 0 4,800 5,500 4,100
19/03/2026 5,000 -0.1 (-1.96%) 12,924 62.58 0 0 5,100 5,800 4,400
18/03/2026 5,100 0.2 (4.08%) 4,469 22.77 0 0 4,900 5,600 4,200
17/03/2026 4,900 0 (0%) 2,601 12.74 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 8,100 39.69 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 14,900 73.02 0 0 4,900 5,600 4,200
12/03/2026 5,000 0 (0%) 2,100 10.35 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 3,000 15.01 0 0 5,000 5,700 4,300
10/03/2026 5,100 0.2 (4.08%) 5,400 27 0 0 4,900 5,600 4,200
09/03/2026 4,800 -0.2 (-4%) 1,100 5.38 0 0 5,000 5,700 4,300
06/03/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
05/03/2026 4,900 -0.1 (-2%) 1,610 7.92 0 0 5,000 5,700 4,300
04/03/2026 5,000 -0.1 (-1.96%) 4,000 19.81 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 3,301 16.72 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 1,600 8.09 0 0 5,100 5,800 4,400
27/02/2026 5,200 -0.1 (-1.89%) 1,200 6.13 0 0 5,300 6,000 4,600
26/02/2026 5,100 0.2 (4.08%) 2,801 14.92 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 6,102 29.95 0 0 4,900 5,600 4,200
24/02/2026 5,000 0.2 (4.17%) 6,907 33.57 0 0 4,800 5,500 4,100
23/02/2026 4,800 0.1 (2.13%) 4,610 22.19 0 0 4,700 5,400 4,000
13/02/2026 4,900 0.1 (2.08%) 11,800 55.56 0 0 4,800 5,500 4,100
12/02/2026 4,700 -0.1 (-2.08%) 1,022 4.91 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 2,800 13.44 0 0 4,800 5,500 4,100
10/02/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,500 4,100
09/02/2026 4,800 0.1 (2.13%) 130 0.63 0 0 4,700 5,400 4,000
06/02/2026 4,700 -0.1 (-2.08%) 4,200 19.59 0 0 4,800 5,500 4,100
05/02/2026 4,800 0 (0%) 2,900 14 0 0 4,800 5,500 4,100
04/02/2026 4,900 0.2 (4.26%) 1,500 7.2 0 0 4,700 5,400 4,000
03/02/2026 4,700 0 (0%) 5,000 23.5 0 0 4,700 5,400 4,000
02/02/2026 4,800 -0.1 (-2.04%) 21,000 99.47 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.1 (2.08%) 3,501 17.05 0 0 4,800 5,500 4,100
29/01/2026 4,800 -0.1 (-2.04%) 7,100 34.26 0 0 4,900 5,600 4,200
28/01/2026 5,100 -0.3 (-5.56%) 18,900 93.51 0 0 5,400 6,200 4,600
27/01/2026 5,400 -0.1 (-1.82%) 4,808 25.77 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 8,715 47.92 0 0 5,500 6,300 4,700
23/01/2026 5,500 -0.2 (-3.51%) 9,773 53.92 0 0 5,700 6,500 4,900
22/01/2026 5,800 0.4 (7.41%) 3,900 22.21 0 0 5,400 6,200 4,600
21/01/2026 5,700 -0.2 (-3.39%) 36,073 195.15 0 0 5,900 6,700 5,100
20/01/2026 6,000 0 (0%) 4,501 26.34 0 0 6,000 6,900 5,100
19/01/2026 5,900 0 (0%) 9,140 54.59 0 0 5,900 6,700 5,100
16/01/2026 5,900 0.1 (1.72%) 3,231 19.08 0 0 5,800 6,600 5,000
15/01/2026 6,000 0 (0%) 8,912 51.82 0 0 6,000 6,900 5,100
14/01/2026 5,900 0 (0%) 29,200 175.54 0 0 5,900 6,700 5,100
13/01/2026 5,900 0 (0%) 13,100 77.27 0 0 5,900 6,700 5,100
12/01/2026 6,000 0.1 (1.69%) 5,100 29.87 0 0 5,900 6,700 5,100
09/01/2026 5,900 0 (0%) 2,000 11.76 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.1 (-1.67%) 8,300 49 0 0 6,000 6,900 5,100
07/01/2026 6,200 0.2 (3.33%) 11,600 69.76 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 6,308 37.67 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 1,100 6.63 0 0 6,000 6,900 5,100
31/12/2025 6,100 0.1 (1.67%) 3,000 17.91 0 0 6,000 6,900 5,100
30/12/2025 5,900 -0.1 (-1.67%) 4,317 25.9 0 0 6,000 6,900 5,100
29/12/2025 6,100 0.2 (3.39%) 2,201 13.19 0 0 5,900 6,700 5,100
26/12/2025 5,900 -0.1 (-1.67%) 2,613 15.31 0 0 6,000 6,900 5,100
25/12/2025 6,000 0 (0%) 9,900 59.4 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.2 (3.45%) 25,900 154.83 0 0 5,800 6,600 5,000
23/12/2025 6,000 0 (0%) 10,972 64.06 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.1 (1.69%) 12,289 73.69 0 0 5,900 6,700 5,100
19/12/2025 5,900 -0.1 (-1.67%) 12,986 76.78 0 0 6,000 6,900 5,100
18/12/2025 6,000 0.2 (3.45%) 7,300 43.47 11,700 67.86 5,800 6,600 5,000
17/12/2025 5,900 0.2 (3.51%) 8,334 48.38 0 0 5,700 6,500 4,900
16/12/2025 5,700 -0.3 (-5%) 10,659 61.05 0 0 6,000 6,900 5,100
15/12/2025 5,600 -0.9 (-13.85%) 27,700 166.35 0 0 6,500 7,400 5,600
12/12/2025 6,500 -0.2 (-2.99%) 41,475 268.29 0 0 6,700 7,700 5,700
11/12/2025 6,900 0.2 (2.99%) 4,252 28.54 0 0 6,700 7,700 5,700
10/12/2025 7,000 0.1 (1.45%) 16,415 110.27 0 0 6,900 7,900 5,900
09/12/2025 6,900 0.2 (2.99%) 20,150 139.95 0 0 6,700 7,700 5,700
08/12/2025 6,800 0.1 (1.49%) 37,110 247.09 0 0 6,700 7,700 5,700
05/12/2025 6,800 0.1 (1.49%) 11,351 76.6 0 0 6,700 7,700 5,700
04/12/2025 6,700 -0.1 (-1.47%) 7,780 52.28 0 0 6,800 7,800 5,800
03/12/2025 6,800 0.1 (1.49%) 13,911 94.07 0 0 6,700 7,700 5,700
02/12/2025 6,800 0.1 (1.49%) 15,660 104.82 0 0 6,700 7,700 5,700
01/12/2025 7,000 0.1 (1.45%) 18,218 122.33 0 0 6,900 7,900 5,900
28/11/2025 6,800 -0.3 (-4.23%) 6,700 46.53 0 0 7,100 8,100 6,100
27/11/2025 7,000 -0.2 (-2.78%) 11,100 78.47 0 0 7,200 8,200 6,200
26/11/2025 7,400 0.1 (1.37%) 11,300 81.7 0 0 7,300 8,300 6,300
25/11/2025 7,500 0.5 (7.14%) 30,103 220.19 0 0 7,000 8,000 6,000
24/11/2025 7,800 0.8 (11.43%) 38,200 267.49 0 0 7,000 8,000 6,000
21/11/2025 6,900 0 (0%) 18,300 128.41 0 0 6,900 7,900 5,900
20/11/2025 6,900 0 (0%) 5,588 38.39 0 0 6,900 7,900 5,900
19/11/2025 6,800 0.3 (4.62%) 23,200 159.4 0 0 6,500 7,400 5,600
18/11/2025 7,200 0.8 (12.5%) 47,200 306.47 0 0 6,400 7,300 5,500
17/11/2025 6,700 0.1 (1.52%) 11,304 72.5 0 0 6,600 7,500 5,700
14/11/2025 6,500 0 (0%) 9,300 61.23 0 0 6,500 7,400 5,600
13/11/2025 6,800 0.6 (9.68%) 4,350 28.35 0 0 6,200 7,100 5,300
12/11/2025 7,000 0.9 (14.75%) 33,850 208.97 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 8,400 51.17 0 0 6,100 7,000 5,200
10/11/2025 6,000 -0.3 (-4.76%) 9,550 58.64 0 0 6,300 7,200 5,400
07/11/2025 6,400 0.2 (3.23%) 12,900 81.76 0 0 6,200 7,100 5,300
06/11/2025 6,500 0 (0%) 29,230 181.47 0 0 6,500 7,400 5,600

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