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 51,600 0 (0%) 0 0 0 0 51,600 59,300 43,900
05/05/2026 51,600 6.7 (14.92%) 100 5.16 0 0 44,900 51,600 38,200
04/05/2026 42,500 -2.8 (-6.18%) 904 40.59 0 0 45,300 52,000 38,600
29/04/2026 54,000 5.4 (11.11%) 2,900 131.48 0 0 48,600 55,800 41,400
28/04/2026 48,600 6.3 (14.89%) 200 9.72 0 0 42,300 48,600 36,000
24/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
23/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
22/04/2026 42,300 0 (0%) 900 38.07 0 0 42,300 48,600 36,000
21/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
20/04/2026 42,300 0 (0%) 400 16.92 0 0 42,300 48,600 36,000
17/04/2026 42,300 0 (0%) 400 16.92 0 0 42,300 48,600 36,000
16/04/2026 42,300 0 (0%) 1 0.04 0 0 42,300 48,600 36,000
15/04/2026 43,000 0.7 (1.65%) 300 12.7 0 0 42,300 48,600 36,000
14/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
13/04/2026 45,000 2.6 (6.13%) 1,100 46.5 0 0 42,400 48,700 36,100
10/04/2026 42,000 -2 (-4.55%) 3,301 140.04 0 0 44,000 50,600 37,400
09/04/2026 44,000 1.5 (3.53%) 100 4.4 0 0 42,500 48,800 36,200
08/04/2026 42,400 -2.6 (-5.78%) 400 16.98 0 0 45,000 51,700 38,300
07/04/2026 45,000 2.8 (6.64%) 100 4.5 0 0 42,200 48,500 35,900
06/04/2026 45,400 3.1 (7.33%) 4,400 185.49 0 0 42,300 48,600 36,000
03/04/2026 45,000 2.9 (6.89%) 4,300 181.74 0 0 42,100 48,400 35,800
02/04/2026 45,000 2 (4.65%) 4,100 172.5 0 0 43,000 49,400 36,600
01/04/2026 43,000 0.3 (0.7%) 1,200 51.6 0 0 42,700 49,100 36,300
31/03/2026 43,000 -5 (-10.42%) 8,401 358.99 0 0 48,000 55,200 40,800
30/03/2026 48,000 -5.4 (-10.11%) 100 4.8 0 0 53,400 61,400 45,400
27/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
26/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
25/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
24/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
23/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
20/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
19/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
18/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
17/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
16/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
13/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
12/03/2026 53,400 0 (0%) 1 0.05 0 0 53,400 61,400 45,400
11/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
10/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
09/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
06/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
04/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
03/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
02/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
27/02/2026 53,400 0 (0%) 2 0.09 0 0 53,400 61,400 45,400
26/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
25/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
24/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
23/02/2026 53,400 0 (0%) 3 0.15 0 0 53,400 61,400 45,400
13/02/2026 51,000 2.6 (5.37%) 3,700 197.66 0 0 48,400 55,600 41,200
12/02/2026 48,800 6.3 (14.82%) 2,002 96.92 0 0 42,500 48,800 36,200
11/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
10/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
09/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
06/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
05/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
04/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
03/02/2026 42,500 2.5 (6.25%) 100 4.25 0 0 40,000 46,000 34,000
02/02/2026 40,000 0.4 (1.01%) 200 8 0 0 39,600 45,500 33,700
30/01/2026 44,000 4.8 (12.24%) 1,102 43.69 0 0 39,200 45,000 33,400
29/01/2026 44,000 1 (2.33%) 7,800 305.82 0 0 43,000 49,400 36,600
28/01/2026 43,000 -4.9 (-10.23%) 100 4.3 0 0 47,900 55,000 40,800
27/01/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
26/01/2026 47,900 0 (0%) 2 0.1 0 0 47,900 55,000 40,800
23/01/2026 47,900 -3.6 (-6.99%) 500 23.95 0 0 51,500 59,200 43,800
22/01/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
21/01/2026 51,500 0 (0%) 1 0.05 0 0 51,500 59,200 43,800
20/01/2026 51,500 5.3 (11.47%) 216 11.1 0 0 46,200 53,100 39,300
19/01/2026 48,000 0 (0%) 503 23.24 0 0 48,000 55,200 40,800
16/01/2026 48,000 4.6 (10.6%) 100 4.8 0 0 43,400 49,900 36,900
15/01/2026 45,000 -1 (-2.17%) 3,100 134.5 0 0 46,000 52,900 39,100
14/01/2026 46,000 -7 (-13.21%) 1,500 69 0 0 53,000 60,900 45,100
13/01/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/01/2026 53,000 0 (0%) 6 0.27 0 0 53,000 60,900 45,100
09/01/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/01/2026 48,000 -3.5 (-6.8%) 700 37.1 0 0 51,500 59,200 43,800
07/01/2026 51,500 6 (13.19%) 514 26.46 0 0 45,500 52,300 38,700
06/01/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
05/01/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
31/12/2025 48,000 3.9 (8.84%) 600 27.3 0 0 44,100 50,700 37,500
30/12/2025 48,100 6.2 (14.8%) 5,601 247.06 0 0 41,900 48,100 35,700
29/12/2025 43,000 1.6 (3.86%) 3,400 142.6 0 0 41,400 47,600 35,200
26/12/2025 43,000 1 (2.38%) 700 28.95 0 0 42,000 48,300 35,700
25/12/2025 42,000 2.8 (7.14%) 100 4.2 0 0 39,200 45,000 33,400
24/12/2025 39,000 -1.1 (-2.74%) 3,207 125.57 0 0 40,100 46,100 34,100
23/12/2025 40,000 -3 (-6.98%) 710 28.5 0 0 43,000 49,400 36,600
22/12/2025 43,000 0 (0%) 1,000 43 0 0 43,000 49,400 36,600
19/12/2025 43,000 1.6 (3.86%) 101 4.34 0 0 41,400 47,600 35,200
18/12/2025 42,000 1.5 (3.7%) 3,300 136.65 0 0 40,500 46,500 34,500
17/12/2025 43,000 0.4 (0.94%) 4,500 182.1 0 0 42,600 48,900 36,300
16/12/2025 43,000 1.3 (3.12%) 1,703 72.48 0 0 41,700 47,900 35,500
15/12/2025 43,200 3.7 (9.37%) 28,700 1,196.12 0 0 39,500 45,400 33,600
12/12/2025 39,500 0 (0%) 8,706 343.86 0 0 39,500 45,400 33,600
11/12/2025 39,400 -3.9 (-9.01%) 9,301 367.84 0 0 43,300 49,700 36,900
10/12/2025 45,000 -0.9 (-1.96%) 3,102 134.39 0 0 45,900 52,700 39,100
09/12/2025 45,000 2.9 (6.89%) 430 19.79 0 0 42,100 48,400 35,800
08/12/2025 42,600 5.5 (14.82%) 48,226 2,028.46 0 0 37,100 42,600 31,600
05/12/2025 40,000 0.6 (1.52%) 4,200 155.71 0 0 39,400 45,300 33,500
04/12/2025 41,000 3.6 (9.63%) 10,919 429.72 0 0 37,400 43,000 31,800
03/12/2025 37,000 -2 (-5.13%) 13,300 497.45 0 0 39,000 44,800 33,200
02/12/2025 39,000 1.6 (4.28%) 5,700 222.44 0 0 37,400 43,000 31,800
01/12/2025 37,000 0 (0%) 6,499 242.57 0 0 37,000 42,500 31,500
28/11/2025 39,200 5.1 (14.96%) 1,301 48.13 0 0 34,100 39,200 29,000
27/11/2025 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
26/11/2025 39,000 2.3 (6.27%) 8,300 283.35 0 0 36,700 42,200 31,200
25/11/2025 38,600 1.8 (4.89%) 1,102 40.47 0 0 36,800 42,300 31,300
24/11/2025 36,800 3.1 (9.2%) 100 3.68 0 0 33,700 38,700 28,700
21/11/2025 33,100 -3.8 (-10.3%) 3,211 108.19 0 0 36,900 42,400 31,400
20/11/2025 37,000 4 (12.12%) 1,407 51.9 0 0 33,000 37,900 28,100
19/11/2025 32,500 -1.5 (-4.41%) 2,600 85.75 0 0 34,000 39,100 28,900
18/11/2025 34,000 -0.8 (-2.3%) 100 3.4 0 0 34,800 40,000 29,600
17/11/2025 37,400 4.5 (13.68%) 201 6.99 0 0 32,900 37,800 28,000
14/11/2025 32,400 -1.4 (-4.14%) 8,900 292.57 0 0 33,800 38,800 28,800
13/11/2025 33,800 0 (0%) 2 0.06 0 0 33,800 38,800 28,800
12/11/2025 35,000 1.5 (4.48%) 3,105 104.91 0 0 33,500 38,500 28,500
11/11/2025 36,100 2.6 (7.76%) 2,802 93.74 0 0 33,500 38,500 28,500
10/11/2025 36,900 2.2 (6.34%) 2,906 97.24 0 0 34,700 39,900 29,500
07/11/2025 35,100 2.1 (6.36%) 4,300 149.22 0 0 33,000 37,900 28,100
06/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100

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