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 4,400 -0.1 (-2.22%) 14,198 59.55 0 0 4,500 4,900 4,100
28/04/2026 4,500 0 (0%) 618 2.76 0 0 4,500 4,900 4,100
24/04/2026 4,500 0 (0%) 900 3.84 0 0 4,500 4,900 4,100
23/04/2026 4,500 0 (0%) 6,474 28.9 0 0 4,500 4,900 4,100
22/04/2026 4,500 0 (0%) 200 0.89 0 0 4,500 4,900 4,100
21/04/2026 4,500 0 (0%) 900 3.9 0 0 4,500 4,900 4,100
20/04/2026 4,500 0.1 (2.27%) 15,302 67.23 0 0 4,400 4,800 4,000
17/04/2026 4,400 0 (0%) 12,600 52.16 0 0 4,400 4,800 4,000
16/04/2026 4,400 -0.1 (-2.22%) 6,131 26.37 0 0 4,500 4,900 4,100
15/04/2026 4,500 0 (0%) 900 4.04 0 0 4,500 4,900 4,100
14/04/2026 4,500 0 (0%) 125 0.56 0 0 4,500 4,900 4,100
13/04/2026 4,500 0 (0%) 6,200 27.37 0 0 4,500 4,900 4,100
10/04/2026 4,500 -0.1 (-2.17%) 2,908 12.88 0 0 4,600 5,000 4,200
09/04/2026 4,600 0 (0%) 600 2.72 0 0 4,600 5,000 4,200
08/04/2026 4,600 0.2 (4.55%) 23,530 106.35 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 9,301 40.28 0 0 4,400 4,800 4,000
06/04/2026 4,400 0.1 (2.33%) 2,004 8.81 0 0 4,300 4,700 3,900
03/04/2026 4,300 -0.1 (-2.27%) 10,300 44.58 0 0 4,400 4,800 4,000
02/04/2026 4,400 -0.1 (-2.22%) 10,226 45.02 0 0 4,500 4,900 4,100
01/04/2026 4,500 -0.1 (-2.17%) 26,417 119.73 0 0 4,600 5,000 4,200
31/03/2026 4,600 0 (0%) 15,329 68.1 0 0 4,600 5,000 4,200
30/03/2026 4,600 0.1 (2.22%) 31,367 140.49 0 0 4,500 4,900 4,100
27/03/2026 4,500 0 (0%) 6,471 29.25 0 0 4,500 4,900 4,100
26/03/2026 4,500 -0.1 (-2.17%) 29,102 131.27 0 0 4,600 5,000 4,200
25/03/2026 4,600 -0.4 (-8%) 231,008 1,043.58 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 8,562 40.22 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.5 (-9.26%) 44,848 223.47 0 0 5,400 5,900 4,900
20/03/2026 5,400 0.4 (8%) 59,880 314.89 0 0 5,000 5,500 4,500
19/03/2026 5,000 0.2 (4.17%) 90,700 427.38 0 0 4,800 5,200 4,400
18/03/2026 4,800 -0.2 (-4%) 3,511 16.86 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.2 (4.17%) 1,410 7.04 0 0 4,800 5,200 4,400
16/03/2026 4,800 0 (0%) 11,500 53.02 0 0 4,800 5,200 4,400
13/03/2026 4,800 -0.1 (-2.04%) 17,284 83.27 0 0 4,900 5,300 4,500
12/03/2026 4,900 0.1 (2.08%) 9,800 46.64 0 0 4,800 5,200 4,400
11/03/2026 4,800 0 (0%) 3,300 15.22 0 0 4,800 5,200 4,400
10/03/2026 4,800 0.3 (6.67%) 3,814 16.82 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.5 (-10%) 31,701 143.74 0 0 5,000 5,500 4,500
06/03/2026 5,000 -0.1 (-1.96%) 17,100 83.15 0 0 5,100 5,600 4,600
05/03/2026 5,100 0 (0%) 350 1.78 0 0 5,100 5,600 4,600
04/03/2026 5,100 0 (0%) 200 1.01 0 0 5,100 5,600 4,600
03/03/2026 5,100 -0.2 (-3.77%) 5,520 28.16 0 0 5,300 5,800 4,800
02/03/2026 5,300 0 (0%) 941 4.85 0 0 5,300 5,800 4,800
27/02/2026 5,300 0 (0%) 73 0.39 0 0 5,300 5,800 4,800
26/02/2026 5,300 0.1 (1.92%) 8,289 42.94 0 0 5,200 5,700 4,700
25/02/2026 5,200 0 (0%) 1,450 7.54 0 0 5,200 5,700 4,700
24/02/2026 5,200 0.1 (1.96%) 10,201 50.25 0 0 5,100 5,600 4,600
23/02/2026 5,100 0.1 (2%) 1,704 8.5 0 0 5,000 5,500 4,500
13/02/2026 5,000 -0.1 (-1.96%) 1,100 5.5 0 0 5,100 5,600 4,600
12/02/2026 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
11/02/2026 5,100 0.2 (4.08%) 300 1.51 0 0 4,900 5,300 4,500
10/02/2026 4,900 0 (0%) 3,672 17.78 0 0 4,900 5,300 4,500
09/02/2026 4,900 -0.1 (-2%) 39,745 187.16 0 0 5,000 5,500 4,500
06/02/2026 5,000 0 (0%) 246 1.24 0 0 5,000 5,500 4,500
05/02/2026 5,000 -0.2 (-3.85%) 18,390 92.01 0 0 5,200 5,700 4,700
04/02/2026 5,200 0 (0%) 14,284 72.75 0 0 5,200 5,700 4,700
03/02/2026 5,200 0.2 (4%) 4,100 20.73 0 0 5,000 5,500 4,500
02/02/2026 5,000 -0.3 (-5.66%) 25,520 129.09 0 0 5,300 5,800 4,800
30/01/2026 5,300 0 (0%) 780 4.09 0 0 5,300 5,800 4,800
29/01/2026 5,300 0 (0%) 986 5.13 0 0 5,300 5,800 4,800
28/01/2026 5,300 -0.3 (-5.36%) 41,539 216.7 0 0 5,600 6,100 5,100
27/01/2026 5,600 0.2 (3.7%) 5,640 30.39 0 0 5,400 5,900 4,900
26/01/2026 5,400 0 (0%) 18,943 99.74 0 0 5,400 5,900 4,900
23/01/2026 5,400 -0.2 (-3.57%) 1,711 9.52 0 0 5,600 6,100 5,100
22/01/2026 5,600 0 (0%) 2,931 16.02 0 0 5,600 6,100 5,100
21/01/2026 5,600 0.1 (1.82%) 153,368 828.54 0 0 5,500 6,000 5,000
20/01/2026 5,500 -0.1 (-1.79%) 3,320 18.5 0 0 5,600 6,100 5,100
19/01/2026 5,600 0 (0%) 543 3.03 0 0 5,600 6,100 5,100
16/01/2026 5,600 -0.1 (-1.75%) 9,124 50.03 55,000 286 5,700 6,200 5,200
15/01/2026 5,700 -0.1 (-1.72%) 31,872 175.1 85,000 450.5 5,800 6,300 5,300
14/01/2026 5,800 0 (0%) 4,113 22.99 373,095 1,977.4 5,800 6,300 5,300
13/01/2026 5,800 0 (0%) 301 1.73 190,000 1,007 5,800 6,300 5,300
12/01/2026 5,800 0 (0%) 2,082 11.89 0 0 5,800 6,300 5,300
09/01/2026 5,800 0 (0%) 912 5.21 0 0 5,800 6,300 5,300
08/01/2026 5,800 0 (0%) 1,301 7.44 0 0 5,800 6,300 5,300
07/01/2026 5,800 -0.1 (-1.69%) 1,320 7.66 0 0 5,900 6,400 5,400
06/01/2026 5,900 0.1 (1.72%) 11,327 65.16 0 0 5,800 6,300 5,300
05/01/2026 5,800 0 (0%) 14,183 77.97 0 0 5,800 6,300 5,300
31/12/2025 5,800 -0.2 (-3.33%) 1,000 5.8 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 55,510 307.09 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 6,232 36.2 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 500 2.97 0 0 6,000 6,600 5,400
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/12/2025 6,000 0 (0%) 300 1.78 0 0 6,000 6,600 5,400
22/12/2025 6,000 0 (0%) 4,800 28.81 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 1,098 6.59 0 0 6,000 6,600 5,400
18/12/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
17/12/2025 5,900 -0.2 (-3.28%) 15,200 89.81 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 1,200 7.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/12/2025 6,000 0.2 (3.45%) 5,103 29.65 0 0 5,800 6,300 5,300
11/12/2025 5,800 -0.1 (-1.69%) 300 1.74 0 0 5,900 6,400 5,400
10/12/2025 5,900 -0.1 (-1.67%) 19,420 114.58 0 0 6,000 6,600 5,400
09/12/2025 6,000 -0.2 (-3.23%) 57,801 335.32 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 3 0.02 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 200 1.25 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 1,574 9.78 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.2 (3.33%) 682 4.1 0 0 6,000 6,600 5,400
02/12/2025 6,000 0 (0%) 1,900 11.22 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 3,101 18.36 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 182 1.09 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 9,819 58.42 0 0 6,000 6,600 5,400
25/11/2025 6,000 -0.1 (-1.64%) 5,408 31.95 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 701 4.23 0 0 6,100 6,700 5,500
21/11/2025 6,100 0.1 (1.67%) 349 2.14 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 7,786 46.77 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.2 (-3.23%) 26,330 160.6 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 1,320 8.11 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 821 5.05 0 0 6,100 6,700 5,500
14/11/2025 6,700 0.1 (1.52%) 8,615 57.04 0 0 6,600 7,200 6,000
13/11/2025 6,600 0 (0%) 13,427 87.53 0 0 6,600 7,200 6,000
12/11/2025 6,600 0 (0%) 10,445 68.5 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 4,304 27.53 0 0 6,600 7,200 6,000
10/11/2025 6,600 0 (0%) 700 4.62 0 0 6,600 7,200 6,000
07/11/2025 6,600 0.1 (1.54%) 1,244 8.11 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 4,080 26.28 0 0 6,400 7,000 5,800
05/11/2025 6,400 0 (0%) 3,306 21.18 0 0 6,400 7,000 5,800
04/11/2025 6,400 -0.2 (-3.03%) 24,453 153.56 0 0 6,600 7,200 6,000
03/11/2025 6,600 0 (0%) 13,814 88.91 0 0 6,600 7,200 6,000

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