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
05/05/2026 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 1,337 10.59 0 0 7,900 9,000 6,800
29/04/2026 7,900 -0.1 (-1.25%) 817 6.42 0 0 8,000 9,200 6,800
28/04/2026 8,000 -0.1 (-1.23%) 11,478 91.7 0 0 8,100 9,300 6,900
24/04/2026 8,100 -0.1 (-1.22%) 2,000 16.1 0 0 8,200 9,400 7,000
23/04/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
22/04/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
21/04/2026 8,100 -0.1 (-1.22%) 4,201 34.03 0 0 8,200 9,400 7,000
20/04/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,400 7,000
17/04/2026 8,200 0.2 (2.5%) 129 1.05 0 0 8,000 9,200 6,800
16/04/2026 8,000 -0.1 (-1.23%) 3,200 25.65 0 0 8,100 9,300 6,900
15/04/2026 8,100 -0.1 (-1.22%) 1,501 12.16 0 0 8,200 9,400 7,000
14/04/2026 8,200 -0.2 (-2.38%) 3,001 24.71 0 0 8,400 9,600 7,200
13/04/2026 8,400 0 (0%) 770 6.47 0 0 8,400 9,600 7,200
10/04/2026 8,500 0.4 (4.94%) 5,850 48.95 0 0 8,100 9,300 6,900
09/04/2026 8,200 0.2 (2.5%) 917 7.41 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 10,000 80 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/04/2026 8,000 -0.4 (-4.76%) 8,106 65.06 0 0 8,400 9,600 7,200
02/04/2026 8,400 -0.2 (-2.33%) 4,300 36.26 0 0 8,600 9,800 7,400
01/04/2026 8,600 0.2 (2.38%) 923 7.95 0 0 8,400 9,600 7,200
31/03/2026 8,400 0.1 (1.2%) 518 4.36 0 0 8,300 9,500 7,100
30/03/2026 8,500 0 (0%) 1,900 15.72 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,400 0.3 (3.7%) 200 1.7 0 0 8,100 9,300 6,900
25/03/2026 8,200 0.1 (1.23%) 8,105 65.83 0 0 8,100 9,300 6,900
24/03/2026 8,100 0 (0%) 11,600 93.96 0 0 8,100 9,300 6,900
23/03/2026 7,700 -0.7 (-8.33%) 4,901 39.54 0 0 8,400 9,600 7,200
20/03/2026 9,000 0.9 (11.11%) 1,025 8.6 0 0 8,100 9,300 6,900
19/03/2026 8,100 0.1 (1.25%) 1,000 8.05 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.4 (5.26%) 2,000 16 0 0 7,600 8,700 6,500
12/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/03/2026 7,600 -0.6 (-7.32%) 2,200 16.72 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.9 (12.33%) 100 0.82 0 0 7,300 8,300 6,300
04/03/2026 7,300 -0.7 (-8.75%) 590 4.31 0 0 8,000 9,200 6,800
03/03/2026 8,000 0.1 (1.27%) 600 4.77 0 0 7,900 9,000 6,800
02/03/2026 7,900 -0.4 (-4.82%) 1,700 13.43 0 0 8,300 9,500 7,100
27/02/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
26/02/2026 8,300 0.2 (2.47%) 523 4.34 0 0 8,100 9,300 6,900
25/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
24/02/2026 8,000 0 (0%) 814 6.59 0 0 8,000 9,200 6,800
23/02/2026 8,000 0 (0%) 6 0.05 0 0 8,000 9,200 6,800
13/02/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
12/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/02/2026 7,700 -0.1 (-1.28%) 700 5.39 0 0 7,800 8,900 6,700
10/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/02/2026 7,800 0 (0%) 31 0.24 0 0 7,800 8,900 6,700
06/02/2026 7,800 0 (0%) 2,500 19.5 0 0 7,800 8,900 6,700
05/02/2026 7,700 -0.3 (-3.75%) 3,000 23.32 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 2,000 16 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 2,400 19.2 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
30/01/2026 7,900 -0.2 (-2.47%) 7,701 61.78 0 0 8,100 9,300 6,900
29/01/2026 8,000 -0.2 (-2.44%) 13,915 112.02 0 0 8,200 9,400 7,000
28/01/2026 8,200 -0.2 (-2.38%) 329 2.7 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
26/01/2026 8,500 0.3 (3.66%) 8,600 72.53 0 0 8,200 9,400 7,000
23/01/2026 7,800 -0.6 (-7.14%) 16,717 137.88 0 0 8,400 9,600 7,200
22/01/2026 16,500 1.1 (7.14%) 14,887 250.41 0 0 15,400 17,700 13,100
21/01/2026 15,400 -2.6 (-14.44%) 30,100 464.12 0 0 18,000 20,700 15,300
20/01/2026 17,400 -1.2 (-6.45%) 3,500 62.84 0 0 18,600 21,300 15,900
19/01/2026 18,300 -0.8 (-4.19%) 3,419 63.59 0 0 19,100 21,900 16,300
16/01/2026 19,000 0 (0%) 17,547 334.85 0 0 19,000 21,800 16,200
15/01/2026 19,000 0 (0%) 3 0.06 0 0 19,000 21,800 16,200
14/01/2026 19,000 -0.5 (-2.56%) 1,000 19 0 0 19,500 22,400 16,600
13/01/2026 19,400 0.4 (2.11%) 32,800 640.12 0 0 19,000 21,800 16,200
12/01/2026 19,100 -0.9 (-4.5%) 11,800 224.7 0 0 20,000 23,000 17,000
09/01/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
08/01/2026 19,500 -1.1 (-5.34%) 202 3.94 0 0 20,600 23,600 17,600
07/01/2026 20,600 0.1 (0.49%) 400 8.24 0 0 20,500 23,500 17,500
06/01/2026 20,400 0.5 (2.51%) 4,400 90.13 0 0 19,900 22,800 17,000
05/01/2026 20,000 0.7 (3.63%) 4,100 81.52 0 0 19,300 22,100 16,500
31/12/2025 19,300 0 (0%) 505 9.74 0 0 19,300 22,100 16,500
30/12/2025 19,300 0 (0%) 500 9.65 0 0 19,300 22,100 16,500
29/12/2025 19,500 0 (0%) 1,200 23.15 0 0 19,500 22,400 16,600
26/12/2025 19,500 -0.3 (-1.52%) 3,700 72.25 0 0 19,800 22,700 16,900
25/12/2025 19,700 0.2 (1.03%) 705 13.95 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 1,400 27.3 0 0 19,500 22,400 16,600
23/12/2025 19,400 0 (0%) 3,000 58.6 0 0 19,400 22,300 16,500
22/12/2025 19,500 0.5 (2.63%) 3,600 69.89 0 0 19,000 21,800 16,200
19/12/2025 19,000 -0.5 (-2.56%) 1,400 26.6 0 0 19,500 22,400 16,600
18/12/2025 19,400 0 (0%) 11,800 229.65 0 0 19,400 22,300 16,500
17/12/2025 19,400 0 (0%) 1,300 25.22 0 0 19,400 22,300 16,500
16/12/2025 19,400 0 (0%) 2,600 50.44 0 0 19,400 22,300 16,500
15/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/12/2025 19,400 0.4 (2.11%) 100 1.94 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
28/11/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 21,200 15,800
27/11/2025 18,800 0.5 (2.73%) 1,906 35.3 0 0 18,300 21,000 15,600
26/11/2025 18,300 0.4 (2.23%) 100 1.83 0 0 17,900 20,500 15,300
25/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/11/2025 17,900 0 (0%) 2,201 39.4 0 0 17,900 20,500 15,300
19/11/2025 17,900 0 (0%) 3,500 62.65 0 0 17,900 20,500 15,300
18/11/2025 17,900 0 (0%) 12,800 229.1 0 0 17,900 20,500 15,300
17/11/2025 17,900 0.7 (4.07%) 100 1.79 0 0 17,200 19,700 14,700
14/11/2025 17,200 -0.3 (-1.71%) 10,001 172.01 0 0 17,500 20,100 14,900
13/11/2025 17,900 0.4 (2.29%) 200 3.49 0 0 17,500 20,100 14,900
12/11/2025 17,500 0.2 (1.16%) 3,000 52.5 0 0 17,300 19,800 14,800
11/11/2025 17,300 0.2 (1.17%) 400 6.92 0 0 17,100 19,600 14,600
10/11/2025 16,800 -0.4 (-2.33%) 600 10.28 0 0 17,200 19,700 14,700
07/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
05/11/2025 17,200 0.2 (1.18%) 500 8.6 0 0 17,000 19,500 14,500

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