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 7,000 0 (0%) 8,305 58.13 0 0 7,000 8,000 6,000
05/05/2026 7,200 0.2 (2.86%) 5,592 39.25 0 0 7,000 8,000 6,000
04/05/2026 7,400 0.4 (5.71%) 7,647 53.54 0 0 7,000 8,000 6,000
29/04/2026 7,100 0 (0%) 9,300 65.27 0 0 7,100 8,100 6,100
28/04/2026 7,000 0 (0%) 8,808 62.11 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 8,414 58.83 10,000 60 7,000 8,000 6,000
23/04/2026 7,000 0.2 (2.94%) 22,987 160.06 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 48,200 327.78 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 8,718 59.28 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 22,003 150.12 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 20,600 140.08 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 41,219 281.91 0 0 6,800 7,800 5,800
15/04/2026 6,900 0.2 (2.99%) 10,601 72.21 0 0 6,700 7,700 5,700
14/04/2026 6,800 0.1 (1.49%) 6,100 40.82 0 0 6,700 7,700 5,700
13/04/2026 6,700 0.1 (1.52%) 500 3.33 0 0 6,600 7,500 5,700
10/04/2026 6,700 0 (0%) 8,400 55.22 0 0 6,700 7,700 5,700
09/04/2026 6,800 0 (0%) 3,900 26.28 0 0 6,800 7,800 5,800
08/04/2026 6,800 0.1 (1.49%) 14,800 99.96 0 0 6,700 7,700 5,700
07/04/2026 6,700 0.1 (1.52%) 6,499 43.28 0 0 6,600 7,500 5,700
06/04/2026 6,600 0 (0%) 10,500 69.3 0 0 6,600 7,500 5,700
03/04/2026 6,600 0 (0%) 10,000 65.9 0 0 6,600 7,500 5,700
02/04/2026 6,600 0 (0%) 1,100 7.26 0 0 6,600 7,500 5,700
01/04/2026 6,600 0 (0%) 4,100 27.07 0 0 6,600 7,500 5,700
31/03/2026 6,700 0.1 (1.52%) 10,800 71.29 0 0 6,600 7,500 5,700
30/03/2026 6,600 0 (0%) 24,120 158.89 0 0 6,600 7,500 5,700
27/03/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 7,300 5,500
26/03/2026 6,700 0.2 (3.08%) 1,600 10.25 0 0 6,500 7,400 5,600
25/03/2026 6,700 0.3 (4.69%) 20,400 132.18 0 0 6,400 7,300 5,500
24/03/2026 6,600 0.4 (6.45%) 95,224 609.2 0 0 6,200 7,100 5,300
23/03/2026 6,300 -0.1 (-1.56%) 16,797 103.91 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 13,944 89.09 0 0 6,400 7,300 5,500
19/03/2026 6,400 -0.1 (-1.54%) 12,500 80.44 0 0 6,500 7,400 5,600
18/03/2026 6,600 0.1 (1.54%) 30,368 196.73 0 0 6,500 7,400 5,600
17/03/2026 6,500 -0.1 (-1.52%) 15,400 100.67 0 0 6,600 7,500 5,700
16/03/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
13/03/2026 6,400 -0.3 (-4.48%) 3,918 25.49 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 2,229 14.82 0 0 6,700 7,700 5,700
11/03/2026 6,700 0.1 (1.52%) 800 5.37 0 0 6,600 7,500 5,700
10/03/2026 6,700 0.3 (4.69%) 4,313 28.36 0 0 6,400 7,300 5,500
09/03/2026 6,300 -0.3 (-4.55%) 8,300 53.14 0 0 6,600 7,500 5,700
06/03/2026 6,700 0.1 (1.52%) 7,900 51.99 0 0 6,600 7,500 5,700
05/03/2026 6,600 0.1 (1.54%) 2,200 14.54 0 0 6,500 7,400 5,600
04/03/2026 6,500 -0.1 (-1.52%) 6,895 45.11 0 0 6,600 7,500 5,700
03/03/2026 6,700 0.1 (1.52%) 28,144 185.8 0 0 6,600 7,500 5,700
02/03/2026 6,600 -0.1 (-1.49%) 9,500 62.78 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 7,200 48.24 0 0 6,700 7,700 5,700
26/02/2026 6,700 0.1 (1.52%) 1,102 7.32 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 48,400 321.8 0 0 6,600 7,500 5,700
24/02/2026 6,600 -0.1 (-1.49%) 26,201 172.65 0 0 6,700 7,700 5,700
23/02/2026 6,700 0.2 (3.08%) 11,700 78.84 0 0 6,500 7,400 5,600
13/02/2026 6,700 0.1 (1.52%) 1,806 11.8 0 0 6,600 7,500 5,700
12/02/2026 6,500 -0.1 (-1.52%) 2,905 19.1 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 10,072 66.49 0 0 6,600 7,500 5,700
10/02/2026 6,700 0 (0%) 7,070 46.88 0 0 6,700 7,700 5,700
09/02/2026 6,600 0.1 (1.54%) 15,700 104.46 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.1 (-1.47%) 46,300 300.84 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 12,400 84.32 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 38,080 257.58 0 0 6,800 7,800 5,800
03/02/2026 6,700 -0.2 (-2.9%) 24,200 163.56 0 0 6,900 7,900 5,900
02/02/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
30/01/2026 6,800 0 (0%) 3,801 26.37 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 16,141 109.78 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 11,500 78.2 0 0 6,800 7,800 5,800
27/01/2026 7,000 0.1 (1.45%) 1,600 10.89 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 1,300 8.98 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 2,400 16.56 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 11,545 79.77 0 0 7,000 8,000 6,000
20/01/2026 6,900 -0.1 (-1.43%) 25,734 179.71 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 35,400 247.8 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 97,912 686.14 0 0 7,000 8,000 6,000
15/01/2026 7,200 0.1 (1.41%) 14,694 103.05 0 0 7,100 8,100 6,100
14/01/2026 7,300 0 (0%) 10,500 74.56 0 0 7,300 8,300 6,300
13/01/2026 7,200 0 (0%) 206 1.49 0 0 7,200 8,200 6,200
12/01/2026 7,200 0.1 (1.41%) 3,200 22.91 0 0 7,100 8,100 6,100
09/01/2026 7,200 -0.3 (-4%) 9,530 67.95 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 1,500 11.23 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.3 (4.23%) 13,466 99.54 0 0 7,100 8,100 6,100
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100

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