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
06/05/2026 60,000 4 (7.14%) 2,000 120 0 0 56,000 61,600 50,400
05/05/2026 56,000 0 (0%) 354 19.53 0 0 56,000 61,600 50,400
04/05/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/04/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
28/04/2026 56,000 -4 (-6.67%) 100 5.6 0 0 60,000 66,000 54,000
24/04/2026 60,000 0 (0%) 60 3.48 0 0 60,000 66,000 54,000
23/04/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
22/04/2026 60,000 -0.3 (-0.5%) 7,500 450 0 0 60,300 66,300 54,300
21/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
20/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
17/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
16/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
15/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
14/04/2026 60,300 0 (0%) 800 48.19 0 0 60,300 66,300 54,300
13/04/2026 60,300 0 (0%) 501 30.21 0 0 60,300 66,300 54,300
10/04/2026 60,300 0 (0%) 2,500 150.75 0 0 60,300 66,300 54,300
09/04/2026 60,300 0 (0%) 7,200 434.16 0 0 60,300 66,300 54,300
08/04/2026 60,300 0 (0%) 3,000 180.9 0 0 60,300 66,300 54,300
07/04/2026 60,300 5.4 (9.84%) 5,005 298.63 0 0 54,900 60,300 49,500
06/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
03/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
02/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
01/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
31/03/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
30/03/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
27/03/2026 54,900 0.9 (1.67%) 335,800 19,809.3 0 0 54,000 59,400 48,600
26/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/03/2026 54,000 -6 (-10%) 1,001 54.05 0 0 60,000 66,000 54,000
23/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
20/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
19/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
18/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
17/03/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
16/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/03/2026 60,000 -3 (-4.76%) 1,500 90 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 1,000 63 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 2 0.12 0 0 63,000 69,300 56,700
04/03/2026 63,000 2.9 (4.83%) 201 12.66 0 0 60,100 66,100 54,100
03/03/2026 60,100 5.4 (9.87%) 501 30.1 0 0 54,700 60,100 49,300
02/03/2026 54,700 0 (0%) 3 0.16 0 0 54,700 60,100 49,300
27/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
26/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
25/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
24/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
23/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
13/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
12/02/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
11/02/2026 54,700 -6 (-9.88%) 16,493 1,093.77 0 0 60,700 66,700 54,700
10/02/2026 60,700 5.5 (9.96%) 6,600 400.62 0 0 55,200 60,700 49,700
09/02/2026 55,200 5 (9.96%) 715 39.39 0 0 50,200 55,200 45,200
06/02/2026 50,200 0 (0%) 2 0.1 0 0 50,200 55,200 45,200
05/02/2026 50,200 -5.5 (-9.87%) 2,221 134.77 0 0 55,700 61,200 50,200
04/02/2026 55,700 5 (9.86%) 1,200 63.34 0 0 50,700 55,700 45,700
03/02/2026 50,700 0 (0%) 4,100 207.87 0 0 50,700 55,700 45,700
02/02/2026 50,700 4.6 (9.98%) 220,763 11,192.32 0 0 46,100 50,700 41,500
30/01/2026 46,100 -0.5 (-1.07%) 1,203 57.47 0 0 46,600 51,200 42,000
29/01/2026 46,600 -5.1 (-9.86%) 1,458 77.7 0 0 51,700 56,800 46,600
28/01/2026 51,700 -5.7 (-9.93%) 24,552 1,528.15 0 0 57,400 63,100 51,700
27/01/2026 57,400 5.2 (9.96%) 523 25.67 0 0 52,200 57,400 47,000
26/01/2026 52,200 -5.8 (-10%) 42,725 2,717.72 0 0 58,000 63,800 52,200
23/01/2026 58,000 5.2 (9.85%) 7,759 446.89 0 0 52,800 58,000 47,600
22/01/2026 52,800 -5.8 (-9.9%) 4,213 246.18 0 0 58,600 64,400 52,800
21/01/2026 58,600 5.3 (9.94%) 14,013 811.24 0 0 53,300 58,600 48,000
20/01/2026 53,300 4.8 (9.9%) 57,451 3,056.89 0 0 48,500 53,300 43,700
19/01/2026 48,500 4.4 (9.98%) 17,110 827.25 0 0 44,100 48,500 39,700
16/01/2026 44,100 4 (9.98%) 35,501 1,549.67 0 0 40,100 44,100 36,100
15/01/2026 40,100 0.1 (0.25%) 49,525 2,142.04 0 0 40,000 44,000 36,000
14/01/2026 40,000 0 (0%) 5,400 235.6 0 0 40,000 44,000 36,000
13/01/2026 40,000 0 (0%) 13,006 565.96 0 0 40,000 44,000 36,000
12/01/2026 40,000 1.5 (3.9%) 17,501 724.61 0 0 38,500 42,300 34,700
09/01/2026 38,500 1.7 (4.62%) 800 30.8 0 0 36,800 40,400 33,200
08/01/2026 36,800 3.3 (9.85%) 9,700 356.53 0 0 33,500 36,800 30,200
07/01/2026 33,500 3 (9.84%) 603 20.19 0 0 30,500 33,500 27,500
06/01/2026 30,500 2.7 (9.71%) 3,900 118.95 0 0 27,800 30,500 25,100
05/01/2026 27,800 2.5 (9.88%) 310 8.62 0 0 25,300 27,800 22,800
31/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
30/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
29/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
26/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
25/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
24/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
23/12/2025 25,300 2.3 (10%) 900 22.11 0 0 23,000 25,300 20,700
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/12/2025 23,000 -1 (-4.17%) 200 4.6 0 0 24,000 26,400 21,600
16/12/2025 24,000 -2.3 (-8.75%) 100 2.4 0 0 26,300 28,900 23,700
15/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
12/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
11/12/2025 26,300 -2.9 (-9.93%) 100 2.63 0 0 29,200 32,100 26,300
10/12/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/12/2025 29,200 0 (0%) 2 0.06 0 0 29,200 32,100 26,300
08/12/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
05/12/2025 29,200 -3.2 (-9.88%) 703 20.53 0 0 32,400 35,600 29,200
04/12/2025 32,400 -3.5 (-9.75%) 100 3.24 0 0 35,900 39,400 32,400
03/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
02/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
01/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
28/11/2025 35,900 0 (0%) 2 0.07 0 0 35,900 39,400 32,400
27/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
26/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
25/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
24/11/2025 35,900 3.2 (9.79%) 15,000 490.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
20/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
19/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
18/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
17/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
14/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
13/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
12/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
11/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
10/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
07/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
06/11/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500

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