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 6,300 -0.1 (-1.56%) 100 0.63 0 0 6,400 7,300 5,500
05/05/2026 6,300 -0.1 (-1.56%) 800 5.11 0 0 6,400 7,300 5,500
04/05/2026 6,300 -1 (-13.7%) 2,206 14.16 0 0 7,300 8,300 6,300
29/04/2026 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 700 5.12 0 0 7,400 8,500 6,300
24/04/2026 7,400 0 (0%) 125 0.91 0 0 7,400 8,500 6,300
23/04/2026 7,400 0 (0%) 2,140 15.84 0 0 7,400 8,500 6,300
22/04/2026 7,400 0 (0%) 101 0.75 0 0 7,400 8,500 6,300
21/04/2026 7,400 -0.1 (-1.33%) 1,218 9.03 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 55 0.41 0 0 7,500 8,600 6,400
17/04/2026 7,500 -0.1 (-1.32%) 3,700 27.91 0 0 7,600 8,700 6,500
16/04/2026 7,600 0 (0%) 501 3.81 0 0 7,600 8,700 6,500
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/04/2026 7,600 0 (0%) 808 6.14 0 0 7,600 8,700 6,500
13/04/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,700 6,500
10/04/2026 7,600 0 (0%) 1,098 8.37 0 0 7,600 8,700 6,500
09/04/2026 7,600 0.1 (1.33%) 1,405 10.66 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.1 (-1.32%) 1,100 8.25 0 0 7,600 8,700 6,500
02/04/2026 7,500 0.2 (2.74%) 3,101 23.65 0 0 7,300 8,300 6,300
01/04/2026 7,200 -0.6 (-7.69%) 2,908 21.26 0 0 7,800 8,900 6,700
31/03/2026 7,800 -0.1 (-1.27%) 370 2.92 0 0 7,900 9,000 6,800
30/03/2026 7,900 -0.3 (-3.66%) 3,801 29.86 0 0 8,200 9,400 7,000
27/03/2026 8,200 0 (0%) 110 0.91 0 0 8,200 9,400 7,000
26/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/03/2026 8,200 0.1 (1.23%) 4,145 33.8 0 0 8,100 9,300 6,900
24/03/2026 8,300 0.3 (3.75%) 1,500 12.19 0 0 8,000 9,200 6,800
23/03/2026 8,000 -0.1 (-1.23%) 501 4.01 0 0 8,100 9,300 6,900
20/03/2026 8,000 0.2 (2.56%) 831 6.69 0 0 7,800 8,900 6,700
19/03/2026 7,800 -0.2 (-2.5%) 105 0.82 0 0 8,000 9,200 6,800
18/03/2026 8,000 -0.4 (-4.76%) 451 3.63 0 0 8,400 9,600 7,200
17/03/2026 8,400 0 (0%) 16 0.13 0 0 8,400 9,600 7,200
16/03/2026 8,300 -0.1 (-1.19%) 612 5.12 0 0 8,400 9,600 7,200
13/03/2026 8,400 0 (0%) 760 6.38 0 0 8,400 9,600 7,200
12/03/2026 8,300 -0.1 (-1.19%) 2,221 18.61 0 0 8,400 9,600 7,200
11/03/2026 8,500 -0.1 (-1.16%) 1,509 12.71 0 0 8,600 9,800 7,400
10/03/2026 8,500 0.5 (6.25%) 1,521 13.15 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 1,283 10.26 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
05/03/2026 8,000 0 (0%) 125 1. 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 202 1.62 0 0 8,000 9,200 6,800
03/03/2026 8,000 0.1 (1.27%) 103 0.82 0 0 7,900 9,000 6,800
02/03/2026 7,300 -0.8 (-9.88%) 4,803 37.81 0 0 8,100 9,300 6,900
27/02/2026 7,600 -0.8 (-9.52%) 1,500 12.1 0 0 8,400 9,600 7,200
26/02/2026 8,200 -0.1 (-1.2%) 812 6.82 0 0 8,300 9,500 7,100
25/02/2026 8,400 0.4 (5%) 1,001 8.34 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/02/2026 7,800 0 (0%) 2,431 19.34 0 0 7,800 8,900 6,700
13/02/2026 7,800 -0.2 (-2.5%) 114 0.89 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 51 0.41 0 0 8,000 9,200 6,800
11/02/2026 7,900 0.9 (12.86%) 2,524 20.15 0 0 7,000 8,000 6,000
10/02/2026 7,000 -1 (-12.5%) 500 3.5 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 2,202 17.62 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 101 0.81 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 320 2.56 0 0 8,000 9,200 6,800
30/01/2026 8,000 0.5 (6.67%) 601 4.81 0 0 7,500 8,600 6,400
29/01/2026 7,500 0 (0%) 302 2.28 0 0 7,500 8,600 6,400
28/01/2026 8,000 -0.5 (-5.88%) 302 2.28 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 501 4.25 0 0 8,500 9,700 7,300
26/01/2026 8,500 -0.1 (-1.16%) 1,503 12.84 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 2 0.01 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 47 0.41 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 222 1.91 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 70 0.62 0 0 8,800 10,100 7,500
16/01/2026 9,000 0.7 (8.43%) 2,844 25.04 0 0 8,300 9,500 7,100
15/01/2026 8,200 -0.3 (-3.53%) 1,122 9.31 0 0 8,500 9,700 7,300
14/01/2026 8,500 0.9 (11.84%) 953 8.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 -0.2 (-2.56%) 940 7.12 0 0 7,800 8,900 6,700
12/01/2026 7,800 0.8 (11.43%) 700 5.46 0 0 7,000 8,000 6,000
09/01/2026 7,000 0.2 (2.94%) 2,114 14.75 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 1,371 9.36 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,200 -1 (-13.89%) 5,154 35.19 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 1,406 10.16 0 0 7,200 8,200 6,200
31/12/2025 7,200 0.5 (7.46%) 200 1.44 0 0 6,700 7,700 5,700
30/12/2025 6,200 -1 (-13.89%) 3,505 23.39 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 1,611 11.6 0 0 7,200 8,200 6,200
26/12/2025 7,200 0 (0%) 1,551 11.17 0 0 7,200 8,200 6,200
25/12/2025 7,200 -0.1 (-1.37%) 304 2.19 0 0 7,300 8,300 6,300
24/12/2025 7,300 0 (0%) 500 3.65 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 912 6.71 0 0 7,300 8,300 6,300
22/12/2025 7,300 0 (0%) 200 1.45 0 0 7,300 8,300 6,300
19/12/2025 7,200 0.1 (1.41%) 200 1.45 0 0 7,100 8,100 6,100
18/12/2025 7,100 -1.1 (-13.41%) 114 0.81 0 0 8,200 9,400 7,000
17/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/12/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
15/12/2025 8,200 0 (0%) 5,628 46.15 0 0 8,200 9,400 7,000
12/12/2025 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
11/12/2025 8,200 0.1 (1.23%) 312 2.56 0 0 8,100 9,300 6,900
10/12/2025 8,100 0 (0%) 401 3.25 0 0 8,100 9,300 6,900
09/12/2025 8,100 0 (0%) 5 0.04 0 0 8,100 9,300 6,900
08/12/2025 8,100 0 (0%) 201 1.63 0 0 8,100 9,300 6,900
05/12/2025 8,100 -0.5 (-5.81%) 549 4.46 0 0 8,600 9,800 7,400
04/12/2025 8,000 0 (0%) 1,402 12.01 0 0 8,000 9,200 6,800
03/12/2025 8,000 0.2 (2.56%) 3,627 28.91 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 633 4.94 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 329 2.57 0 0 7,800 8,900 6,700
28/11/2025 7,800 0.1 (1.3%) 4,400 34.33 0 0 7,700 8,800 6,600
27/11/2025 7,700 -0.4 (-4.94%) 1,300 10.02 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 260 2.1 0 0 8,100 9,300 6,900
25/11/2025 8,100 0 (0%) 2,020 16.38 0 0 8,100 9,300 6,900
24/11/2025 8,100 0 (0%) 200 1.6 0 0 8,100 9,300 6,900
21/11/2025 8,100 -0.8 (-8.99%) 7,609 61.44 0 0 8,900 10,200 7,600
20/11/2025 9,000 0.5 (5.88%) 630 5.62 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 14 0.12 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.2 (-2.3%) 1,707 14.51 0 0 8,700 10,000 7,400
13/11/2025 8,700 0.4 (4.82%) 901 7.8 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 822 6.82 0 0 8,300 9,500 7,100
11/11/2025 8,500 0 (0%) 458 3.79 0 0 8,500 9,700 7,300
10/11/2025 8,000 0 (0%) 517 4.36 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
06/11/2025 8,000 -0.8 (-9.09%) 100 0.8 0 0 8,800 10,100 7,500

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