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 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
05/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
04/05/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
29/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
24/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
23/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
22/04/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
21/04/2026 42,500 0 (0%) 1 0.04 0 0 42,500 48,800 36,200
20/04/2026 42,500 -7.4 (-14.83%) 214 9.1 0 0 49,900 57,300 42,500
17/04/2026 49,900 0 (0%) 6 0.26 0 0 49,900 57,300 42,500
16/04/2026 49,900 3.3 (7.08%) 100 4.99 0 0 46,600 53,500 39,700
15/04/2026 46,600 0 (0%) 0 0 0 0 46,600 53,500 39,700
14/04/2026 46,600 0 (0%) 4 0.19 0 0 46,600 53,500 39,700
13/04/2026 46,600 5.6 (13.66%) 101 4.7 0 0 41,000 47,100 34,900
10/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
08/04/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
03/04/2026 41,000 -1.3 (-3.07%) 100 4.1 0 0 42,300 48,600 36,000
02/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
01/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
31/03/2026 42,300 5.4 (14.63%) 106 4.48 0 0 36,900 42,400 31,400
30/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/03/2026 36,900 0 (0%) 1 0.04 0 0 36,900 42,400 31,400
26/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
25/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
24/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
23/03/2026 36,900 -0.9 (-2.38%) 101 3.73 0 0 37,800 43,400 32,200
20/03/2026 37,800 0 (0%) 0 0 0 0 37,800 43,400 32,200
19/03/2026 37,800 0 (0%) 0 0 0 0 37,800 43,400 32,200
18/03/2026 37,800 4.8 (14.55%) 100 3.78 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/03/2026 33,000 -1.5 (-4.35%) 100 3.3 0 0 34,500 39,600 29,400
09/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
06/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 11 0.38 0 0 34,500 39,600 29,400
02/03/2026 36,700 3.3 (9.88%) 300 10.35 0 0 33,400 38,400 28,400
27/02/2026 33,400 0 (0%) 200 6.68 0 0 33,400 38,400 28,400
26/02/2026 33,400 0 (0%) 200 6.68 0 0 33,400 38,400 28,400
25/02/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/02/2026 33,400 0 (0%) 100 3.34 0 0 33,400 38,400 28,400
23/02/2026 33,000 -1.2 (-3.51%) 300 10.01 0 0 34,200 39,300 29,100
13/02/2026 35,900 -0.1 (-0.28%) 500 17.09 0 0 36,000 41,400 30,600
12/02/2026 36,000 -0.8 (-2.17%) 100 3.6 0 0 36,800 42,300 31,300
11/02/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
10/02/2026 36,900 3.9 (11.82%) 500 18.41 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 200 6.6 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
05/02/2026 33,000 -0.1 (-0.3%) 100 3.3 0 0 33,100 38,000 28,200
04/02/2026 33,000 -1 (-2.94%) 1,200 39.7 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
02/02/2026 34,000 -1 (-2.86%) 100 3.4 0 0 35,000 40,200 29,800
30/01/2026 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 41,400 30,600
29/01/2026 36,000 -1 (-2.7%) 100 3.6 0 0 37,000 42,500 31,500
28/01/2026 37,000 -0.9 (-2.37%) 100 3.7 0 0 37,900 43,500 32,300
27/01/2026 37,900 0 (0%) 100 3.79 0 0 37,900 43,500 32,300
26/01/2026 37,900 3.6 (10.5%) 100 3.79 0 0 34,300 39,400 29,200
23/01/2026 38,200 -0.5 (-1.29%) 1,600 54.88 0 0 38,700 44,500 32,900
22/01/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
21/01/2026 39,900 -4 (-9.11%) 200 7.73 0 0 43,900 50,400 37,400
20/01/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
19/01/2026 43,900 5.5 (14.32%) 100 4.39 0 0 38,400 44,100 32,700
16/01/2026 37,600 -6.3 (-14.35%) 1,700 65.3 0 0 43,900 50,400 37,400
15/01/2026 43,900 5.4 (14.03%) 100 4.39 0 0 38,500 44,200 32,800
14/01/2026 46,900 5.3 (12.74%) 2,110 81.38 0 0 41,600 47,800 35,400
13/01/2026 45,200 5.8 (14.72%) 400 16.64 0 0 39,400 45,300 33,500
12/01/2026 45,300 5.7 (14.39%) 2,100 82.76 0 0 39,600 45,500 33,700
09/01/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
08/01/2026 39,600 5 (14.45%) 100 3.96 0 0 34,600 39,700 29,500
07/01/2026 37,700 2.7 (7.71%) 500 17.29 0 0 35,000 40,200 29,800
06/01/2026 35,000 -0.3 (-0.85%) 200 7 0 0 35,300 40,500 30,100
05/01/2026 31,000 0 (0%) 5,600 197.52 0 0 31,000 35,600 26,400
31/12/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
12/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/12/2025 31,000 4 (14.81%) 100 3.1 0 0 27,000 31,000 23,000
08/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/11/2025 27,000 -1 (-3.57%) 500 13.51 0 0 28,000 32,200 23,800
26/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 400 11.2 0 0 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/11/2025 28,000 0 (0%) 0 0 2,625,862 65,646.55 28,000 32,200 23,800
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/11/2025 28,000 1 (3.7%) 100 2.8 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000

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