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 2,300 0.1 (4.55%) 401 0.85 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.2 (-8.33%) 700 1.54 0 0 2,400 2,700 2,100
24/04/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 1 0. 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 600 1.57 0 0 2,600 2,900 2,300
20/04/2026 2,600 0.3 (13.04%) 100 0.26 0 0 2,300 2,600 2,000
17/04/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
16/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/04/2026 2,300 -0.1 (-4.17%) 3,502 7.9 0 0 2,400 2,700 2,100
14/04/2026 3,000 0.2 (7.14%) 3,700 9.01 0 0 2,800 3,200 2,400
13/04/2026 2,900 0.1 (3.57%) 200 0.56 0 0 2,800 3,200 2,400
10/04/2026 2,900 -0.1 (-3.33%) 700 1.97 0 0 3,000 3,400 2,600
09/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/04/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 36 0.09 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 3,200 0.4 (14.29%) 656 1.82 0 0 2,800 3,200 2,400
24/03/2026 2,800 -0.4 (-12.5%) 800 2.26 0 0 3,200 3,600 2,800
23/03/2026 3,200 -0.5 (-13.51%) 3,157 10.18 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
19/03/2026 3,700 0.4 (12.12%) 1,500 5.48 0 0 3,300 3,700 2,900
18/03/2026 4,000 0.3 (8.11%) 1,900 6.21 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.6 (-13.95%) 800 2.96 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/03/2026 4,300 0.3 (7.5%) 102 0.44 0 0 4,000 4,600 3,400
12/03/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
11/03/2026 3,500 -0.6 (-14.63%) 300 1.05 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 900 3.65 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 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 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/01/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
22/01/2026 3,600 -0.6 (-14.29%) 500 1.8 0 0 4,200 4,800 3,600
21/01/2026 4,300 0.4 (10.26%) 1,700 7.2 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/01/2026 3,900 0 (0%) 80 0.27 0 0 3,900 4,400 3,400
09/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
06/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/12/2025 3,800 0 (0%) 200 0.77 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0.3 (8.57%) 200 0.76 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/12/2025 3,500 -0.2 (-5.41%) 300 1.06 0 0 3,700 5,100 2,300
19/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
16/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
15/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
02/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
01/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
28/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
27/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
26/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
25/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
19/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
14/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
13/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
07/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
06/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
31/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
30/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
29/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300

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