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
07/05/2026 10,200 0 (0%) 5,300 54.08 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 401 4.09 0 0 10,200 11,200 9,200
05/05/2026 10,200 -0.1 (-0.97%) 3,600 36.72 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.2 (-1.9%) 700 7.21 0 0 10,500 11,500 9,500
29/04/2026 10,500 0.2 (1.94%) 4,300 44.2 0 0 10,300 11,300 9,300
28/04/2026 10,300 -0.1 (-0.96%) 21,700 234.39 0 0 10,400 11,400 9,400
24/04/2026 10,400 0.1 (0.97%) 5,200 53.98 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.2 (1.98%) 7,800 79.25 0 0 10,100 11,100 9,100
22/04/2026 10,100 -0.1 (-0.98%) 14,401 145.24 0 0 10,200 11,200 9,200
21/04/2026 10,200 0 (0%) 802 8.18 0 0 10,200 11,200 9,200
20/04/2026 10,200 0.2 (2%) 10,130 102.49 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.2 (-1.96%) 3,000 30.15 0 0 10,200 11,200 9,200
16/04/2026 10,200 0 (0%) 7,420 74.9 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 21,501 217.77 0 0 10,300 11,300 9,300
14/04/2026 10,300 0.2 (1.98%) 7,900 79.81 0 0 10,100 11,100 9,100
13/04/2026 10,100 -0.4 (-3.81%) 9,201 93.09 0 0 10,500 11,500 9,500
10/04/2026 10,500 0 (0%) 5,101 51.9 0 0 10,500 11,500 9,500
09/04/2026 10,500 0.4 (3.96%) 8,500 89.15 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 17,119 171.64 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.1 (-0.98%) 4,500 45.45 0 0 10,200 11,200 9,200
06/04/2026 10,200 0.1 (0.99%) 4,000 39.52 0 0 10,100 11,100 9,100
03/04/2026 10,100 0.1 (1%) 24,700 246.81 0 0 10,000 11,000 9,000
02/04/2026 10,000 -0.6 (-5.66%) 43,700 445.72 0 0 10,600 11,600 9,600
01/04/2026 10,600 0 (0%) 24,700 262.27 0 0 10,600 11,600 9,600
31/03/2026 10,600 0.2 (1.92%) 47,000 505.94 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 9,600 98.31 0 0 10,600 11,600 9,600
27/03/2026 10,600 0.2 (1.92%) 15,200 155.99 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 5,700 60.36 0 0 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 44,800 472.9 0 0 10,600 11,600 9,600
24/03/2026 10,600 -0.7 (-6.19%) 40,112 434.31 0 0 11,300 12,400 10,200
23/03/2026 11,300 -1.2 (-9.6%) 18,200 208.16 0 0 12,500 13,700 11,300
20/03/2026 12,500 -0.2 (-1.57%) 51,251 658.87 0 0 12,700 13,900 11,500
19/03/2026 12,700 1.1 (9.48%) 103,200 1,265.07 0 0 11,600 12,700 10,500
18/03/2026 11,600 -0.9 (-7.2%) 52,800 627.94 0 0 12,500 13,700 11,300
17/03/2026 12,500 -0.9 (-6.72%) 237,815 3,168.23 0 0 13,400 14,700 12,100
16/03/2026 13,400 1.2 (9.84%) 138,000 1,849.19 0 0 12,200 13,400 11,000
13/03/2026 12,200 1.1 (9.91%) 147,303 1,774.49 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.7 (6.73%) 104,284 1,178.24 0 0 10,400 11,400 9,400
11/03/2026 10,400 0.9 (9.47%) 32,751 331.61 0 0 9,500 10,400 8,600
10/03/2026 9,500 0 (0%) 21 0.19 0 0 9,500 10,400 8,600
09/03/2026 9,500 0.4 (4.4%) 3,102 30.12 0 0 9,100 10,000 8,200
06/03/2026 9,100 -0.7 (-7.14%) 300 2.73 0 0 9,800 10,700 8,900
05/03/2026 9,800 0.3 (3.16%) 1,351 13.15 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.3 (-3.06%) 600 5.74 0 0 9,800 10,700 8,900
03/03/2026 9,800 0.5 (5.38%) 5,802 55.72 0 0 9,300 10,200 8,400
02/03/2026 9,300 -0.7 (-7.%) 5,000 46.5 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,000 58.56 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,679 36.56 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1,110 11.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 10,800 9,000
10/02/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,600 8,800
09/02/2026 9,700 0 (0%) 2,900 28.13 0 0 9,700 10,600 8,800
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/02/2026 9,700 0 (0%) 1,900 17.83 0 0 9,700 10,600 8,800
03/02/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.7 (-6.73%) 2,301 22.71 0 0 10,400 11,400 9,400
30/01/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
29/01/2026 9,600 0 (0%) 4,300 41.38 0 0 9,600 10,500 8,700
28/01/2026 9,600 -0.4 (-4%) 3,800 36.68 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 6,800 68 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.4 (4.12%) 2,900 28.53 0 0 9,700 10,600 8,800
22/01/2026 9,700 0 (0%) 800 7.76 0 0 9,700 10,600 8,800
21/01/2026 9,700 -0.7 (-6.73%) 7,685 74.46 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.4 (4%) 12,200 124.22 0 0 10,000 11,000 9,000
19/01/2026 10,000 -1.1 (-9.91%) 57,809 579.35 0 0 11,100 12,200 10,000
16/01/2026 11,100 0 (0%) 32,200 349.72 0 0 11,100 12,200 10,000
15/01/2026 11,100 0.9 (8.82%) 74,308 827.86 0 0 10,200 11,200 9,200
14/01/2026 10,200 0.9 (9.68%) 54,724 546.26 0 0 9,300 10,200 8,400
13/01/2026 9,300 -0.2 (-2.11%) 300 2.79 115,000 989 9,500 10,400 8,600
12/01/2026 9,500 0.2 (2.15%) 100 0.95 230,000 1,932 9,300 10,200 8,400
09/01/2026 9,300 -0.1 (-1.06%) 4,900 44.13 0 0 9,400 10,300 8,500
08/01/2026 9,400 0.2 (2.17%) 22,989 207.98 0 0 9,200 10,100 8,300
07/01/2026 9,200 -0.8 (-8%) 14,300 131.55 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.9 (9.89%) 110 1.1 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.8 (-8.08%) 421,500 3,825.51 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700

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