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
29/04/2026 113,100 -27.2 (-19.39%) 0 0 0 0 140,300 161,300 119,300
28/04/2026 113,100 -19.2 (-14.51%) 500 70.14 0 0 132,300 152,100 112,500
24/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
23/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
22/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
21/04/2026 132,300 0 (0%) 1 0.13 0 0 132,300 152,100 112,500
20/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
17/04/2026 110,800 -19.2 (-14.77%) 900 119.04 0 0 130,000 149,500 110,500
16/04/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
15/04/2026 130,000 5 (4%) 100 13 0 0 125,000 143,700 106,300
14/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
13/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
10/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
09/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
08/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
07/04/2026 125,000 0 (0%) 100 12.5 0 0 125,000 143,700 106,300
06/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
03/04/2026 125,000 6 (5.04%) 100 12.5 0 0 119,000 136,800 101,200
02/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
01/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
31/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
30/03/2026 119,000 0 (0%) 1 0.12 0 0 119,000 136,800 101,200
27/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
26/03/2026 119,000 0 (0%) 100 11.9 0 0 119,000 136,800 101,200
25/03/2026 119,000 -15 (-11.19%) 101 12.03 0 0 134,000 154,100 113,900
24/03/2026 134,000 0 (0%) 0 0 0 0 134,000 154,100 113,900
23/03/2026 134,000 0 (0%) 1 0.13 0 0 134,000 154,100 113,900
20/03/2026 134,000 -0.9 (-0.67%) 101 13.53 0 0 134,900 155,100 114,700
19/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700
18/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700
17/03/2026 134,900 9.8 (7.83%) 100 13.49 0 0 125,100 143,800 106,400
16/03/2026 125,100 0 (0%) 2 0.29 0 0 125,100 143,800 106,400
13/03/2026 125,100 16.3 (14.98%) 100 12.51 0 0 108,800 125,100 92,500
12/03/2026 119,000 15.5 (14.98%) 300 32.63 0 0 103,500 119,000 88,000
11/03/2026 103,500 0 (0%) 0 0 0 0 103,500 119,000 88,000
10/03/2026 103,500 13.5 (15%) 100 10.35 0 0 90,000 103,500 76,500
09/03/2026 90,000 0 (0%) 0 0 460,000 35,976.14 90,000 103,500 76,500
06/03/2026 90,000 -13.2 (-12.79%) 100 9 0 0 103,200 118,600 87,800
05/03/2026 103,200 -17.9 (-14.78%) 100 10.32 0 0 121,100 139,200 103,000
04/03/2026 121,100 0 (0%) 1 0.14 0 0 121,100 139,200 103,000
03/03/2026 121,100 -18.9 (-13.5%) 100 12.11 0 0 140,000 161,000 119,000
02/03/2026 140,000 3.9 (2.87%) 302 42.25 0 0 136,100 156,500 115,700
27/02/2026 136,100 0.1 (0.07%) 100 13.61 0 0 136,000 156,400 115,600
26/02/2026 123,000 -21.4 (-14.82%) 335 45.85 0 0 144,400 166,000 122,800
25/02/2026 145,500 4.1 (2.9%) 407 58.72 1,200 144.24 141,400 162,600 120,200
24/02/2026 141,400 0 (0%) 2 0.26 0 0 141,400 162,600 120,200
23/02/2026 141,400 0 (0%) 1 0.14 0 0 141,400 162,600 120,200
13/02/2026 141,400 0 (0%) 2 0.24 0 0 141,400 162,600 120,200
12/02/2026 130,100 1.9 (1.48%) 1,900 268.69 0 0 128,200 147,400 109,000
11/02/2026 128,200 0 (0%) 0 0 0 0 128,200 147,400 109,000
10/02/2026 128,200 0 (0%) 0 0 0 0 128,200 147,400 109,000
09/02/2026 128,200 0 (0%) 1 0.13 0 0 128,200 147,400 109,000
06/02/2026 128,200 0 (0%) 0 0 0 0 128,200 147,400 109,000
05/02/2026 128,200 -22.5 (-14.93%) 100 12.82 0 0 150,700 173,300 128,100
04/02/2026 124,200 -21.9 (-14.99%) 1,500 226.04 0 0 146,100 168,000 124,200
03/02/2026 115,300 -19.6 (-14.53%) 900 131.47 0 0 134,900 155,100 114,700
02/02/2026 134,900 0 (0%) 2 0.27 0 0 134,900 155,100 114,700
30/01/2026 140,100 18.2 (14.93%) 704 94.82 0 0 121,900 140,100 103,700
29/01/2026 99,100 -15.2 (-13.3%) 1,100 134.06 0 0 114,300 131,400 97,200
28/01/2026 98,100 -6.9 (-6.57%) 2,401 274.43 0 0 105,000 120,700 89,300
27/01/2026 105,000 13 (14.13%) 100 10.5 0 0 92,000 105,800 78,200
26/01/2026 92,000 0 (0%) 0 0 0 0 92,000 105,800 78,200
23/01/2026 92,000 12 (15%) 100 9.2 0 0 80,000 92,000 68,000
22/01/2026 81,000 0 (0%) 2,000 162 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
16/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
15/01/2026 81,000 1 (1.25%) 100 8.1 0 0 80,000 92,000 68,000
14/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
13/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
12/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
08/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
07/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
06/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
05/01/2026 80,000 -7.8 (-8.88%) 7,204 576.4 0 0 87,800 100,900 74,700
31/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
30/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
29/12/2025 87,800 -15.1 (-14.67%) 100 8.78 0 0 102,900 118,300 87,500
26/12/2025 102,900 0 (0%) 0 0 0 0 102,900 118,300 87,500
25/12/2025 102,900 0 (0%) 5 0.48 0 0 102,900 118,300 87,500
24/12/2025 85,600 -11.4 (-11.75%) 300 30.86 0 0 97,000 111,500 82,500
23/12/2025 85,100 -4.6 (-5.13%) 700 67.87 0 0 89,700 103,100 76,300
22/12/2025 89,900 11.7 (14.96%) 6,500 583.37 0 0 78,200 89,900 66,500
19/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
18/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
17/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
16/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
15/12/2025 78,200 0 (0%) 3 0.23 0 0 78,200 89,900 66,500
12/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
11/12/2025 78,200 0 (0%) 1 0.09 0 0 78,200 89,900 66,500
10/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
09/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
08/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
05/12/2025 78,200 0 (0%) 4 0.35 0 0 78,200 89,900 66,500
04/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
03/12/2025 78,200 0 (0%) 4 0.34 0 0 78,200 89,900 66,500
02/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
01/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
28/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
27/11/2025 78,200 0 (0%) 1 0.08 0 0 78,200 89,900 66,500
26/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
25/11/2025 78,200 -6.9 (-8.11%) 100 7.82 0 0 85,100 97,800 72,400
24/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
21/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
20/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
19/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
18/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
17/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
14/11/2025 85,100 0 (0%) 6 0.51 0 0 85,100 97,800 72,400
13/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
12/11/2025 85,100 0 (0%) 2 0.17 0 0 85,100 97,800 72,400
11/11/2025 78,200 -13.6 (-14.81%) 203 17.3 0 0 91,800 105,500 78,100
10/11/2025 91,800 0 (0%) 1 0.09 0 0 91,800 105,500 78,100
07/11/2025 80,600 -9.4 (-10.44%) 200 18.36 0 0 90,000 103,500 76,500
06/11/2025 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/11/2025 90,000 0 (0%) 101 9.09 0 0 90,000 103,500 76,500
04/11/2025 90,000 11.9 (15.24%) 100 9 0 0 78,100 109,300 46,900
03/11/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
31/10/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400

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