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 11,300 0.3 (2.73%) 200 2.26 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 1,800 19.85 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 1 (10%) 1,600 16.1 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0.1 (1.01%) 400 3.7 0 0 9,900 10,800 9,000
21/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
17/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/04/2026 9,900 0.9 (10%) 1,241 12.01 0 0 9,000 9,900 8,100
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/04/2026 9,000 0 (0%) 105 0.95 0 0 9,000 9,900 8,100
10/04/2026 9,000 0.2 (2.27%) 100 0.9 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0.8 (10%) 200 1.7 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 1,900 15.2 0 0 8,000 8,800 7,200
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/04/2026 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.5 (-5.88%) 610 4.88 0 0 8,500 9,300 7,700
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/03/2026 8,500 -0.8 (-8.6%) 710 7.07 0 0 9,300 10,200 8,400
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.7 (-7.%) 100 0.93 0 0 10,000 11,000 9,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 3,300 32.64 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 202 2 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0.9 (9.89%) 4,300 42.73 0 0 9,100 10,000 8,200
10/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/03/2026 9,100 -1 (-9.9%) 400 3.64 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/03/2026 10,100 -1.1 (-9.82%) 3,300 33.33 0 0 11,200 12,300 10,100
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/02/2026 11,200 -0.2 (-1.75%) 1,200 13.44 0 0 11,400 12,500 10,300
25/02/2026 11,400 0.8 (7.55%) 251 2.78 0 0 10,600 11,600 9,600
24/02/2026 10,600 0.9 (9.28%) 10,353 106.81 0 0 9,700 10,600 8,800
23/02/2026 9,700 0.8 (8.99%) 4,203 40.7 0 0 8,900 9,700 8,100
13/02/2026 8,900 0.8 (9.88%) 2,700 23.95 0 0 8,100 8,900 7,300
12/02/2026 8,100 -0.2 (-2.41%) 500 4.42 0 0 8,300 9,100 7,500
11/02/2026 8,300 -0.7 (-7.78%) 2,001 17.74 0 0 9,000 9,900 8,100
10/02/2026 9,000 0.8 (9.76%) 2,600 23.4 0 0 8,200 9,000 7,400
09/02/2026 8,200 0.7 (9.33%) 3,301 27.07 0 0 7,500 8,200 6,800
06/02/2026 7,500 0 (0%) 2 0.02 0 0 7,500 8,200 6,800
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.1 (-1.32%) 401 3.01 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/02/2026 7,600 -0.4 (-5%) 601 4.73 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
29/01/2026 8,000 -0.6 (-6.98%) 200 1.64 0 0 8,600 9,400 7,800
28/01/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,400 7,800
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 -0.1 (-1.19%) 400 3.33 0 0 8,400 9,200 7,600
20/01/2026 8,400 -0.2 (-2.33%) 300 2.56 0 0 8,600 9,400 7,800
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
15/01/2026 8,600 0.6 (7.5%) 100 0.86 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,300 7,700
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 -0.1 (-1.14%) 1,000 8.16 0 0 8,800 9,600 8,000
22/12/2025 8,800 0 (0%) 1,500 13.21 0 0 8,800 9,600 8,000
19/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/12/2025 8,800 0 (0%) 19 0.17 0 0 8,800 9,600 8,000
16/12/2025 8,800 -0.3 (-3.3%) 100 0.88 0 0 9,100 10,000 8,200
15/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
01/12/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
24/11/2025 8,800 0.3 (3.53%) 1,601 13.64 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.4 (4.65%) 600 5 0 0 8,600 9,400 7,800
12/11/2025 8,600 -0.3 (-3.37%) 3,000 25.9 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.4 (4.71%) 300 2.55 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200

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