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
24/04/2026 3,200 0 (0%) 12 0.04 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/04/2026 3,200 0 (0%) 200 0.64 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,600 0.3 (9.09%) 2,637 8.39 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 1,200 3.98 0 0 3,300 3,700 2,900
07/04/2026 3,300 -0.4 (-10.81%) 1,700 5.61 0 0 3,700 4,200 3,200
06/04/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
03/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/04/2026 3,600 0.4 (12.5%) 1,700 6.12 0 0 3,200 3,600 2,800
01/04/2026 3,200 -0.4 (-11.11%) 455 1.46 0 0 3,600 4,100 3,100
31/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/03/2026 3,600 -0.1 (-2.7%) 100 0.36 0 0 3,700 4,200 3,200
27/03/2026 3,600 0.3 (9.09%) 259 0.9 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,800 0 (0%) 6,000 20.03 0 0 3,800 4,300 3,300
24/03/2026 3,800 0.4 (11.76%) 200 0.76 0 0 3,400 3,900 2,900
23/03/2026 3,400 -0.2 (-5.56%) 101 0.34 0 0 3,600 4,100 3,100
20/03/2026 3,600 0 (0%) 9 0.03 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 6,000 21.6 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
13/03/2026 3,500 -0.3 (-7.89%) 3,700 12.95 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.3 (8.57%) 1,300 4.94 0 0 3,500 4,000 3,000
04/03/2026 3,800 0.4 (11.76%) 4,200 14.73 0 0 3,400 3,900 2,900
03/03/2026 3,200 -0.4 (-11.11%) 3,800 12.94 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
27/02/2026 3,600 -0.4 (-10%) 9,500 34.19 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0.1 (2.56%) 4,800 19.22 0 0 3,900 4,400 3,400
24/02/2026 4,100 0.2 (5.13%) 505 1.95 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/02/2026 3,900 0.4 (11.43%) 101 0.39 0 0 3,500 4,000 3,000
12/02/2026 3,900 0.1 (2.63%) 2,612 9.03 0 0 3,800 4,300 3,300
11/02/2026 4,000 0.3 (8.11%) 200 0.76 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.4 (10.53%) 200 0.83 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/01/2026 3,600 -0.1 (-2.7%) 4,800 17.38 0 0 3,700 4,200 3,200
23/01/2026 3,700 -0.2 (-5.13%) 5,000 18.44 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 700 2.73 0 0 3,900 4,400 3,400
16/01/2026 4,100 -0.1 (-2.38%) 3,201 12.34 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
14/01/2026 3,800 0 (0%) 4,400 17.16 0 0 3,800 4,300 3,300
13/01/2026 4,000 0.1 (2.56%) 5,000 18.9 0 0 3,900 4,400 3,400
12/01/2026 4,100 0 (0%) 3,300 12.82 0 0 4,100 4,700 3,500
09/01/2026 4,000 -0.1 (-2.44%) 1,800 7.3 0 0 4,100 4,700 3,500
08/01/2026 4,000 0.1 (2.56%) 900 3.7 0 0 3,900 4,400 3,400
07/01/2026 3,900 0.5 (14.71%) 15,000 58.5 0 0 3,400 3,900 2,900
06/01/2026 3,900 0.1 (2.63%) 21,800 73.53 0 0 3,800 4,300 3,300
05/01/2026 4,600 0.3 (6.98%) 3,300 12.64 0 0 4,300 4,900 3,700
31/12/2025 4,200 0 (0%) 5,000 21.37 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/12/2025 4,200 0.5 (13.51%) 12,212 51.29 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 -0.2 (-5.13%) 1,300 4.82 0 0 3,900 4,400 3,400
18/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/12/2025 3,600 -0.4 (-10%) 700 2.71 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/12/2025 4,000 0 (0%) 2,400 9.6 0 0 4,000 4,600 3,400
04/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/11/2025 5,000 0.6 (13.64%) 939 3.74 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/11/2025 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/11/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
06/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/10/2025 4,500 -0.3 (-6.25%) 1,700 7.66 0 0 4,800 5,500 4,100
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100

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