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 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0.2 (3.28%) 110 0.7 0 0 6,100 7,000 5,200
29/04/2026 6,500 0.5 (8.33%) 300 1.83 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 201 1.21 0 0 6,000 6,900 5,100
24/04/2026 5,900 -0.4 (-6.35%) 1,200 7.19 0 0 6,300 7,200 5,400
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/04/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
21/04/2026 7,400 0.8 (12.12%) 515 3.58 0 0 6,600 7,500 5,700
20/04/2026 6,600 -0.9 (-12%) 100 0.66 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/04/2026 7,500 0.8 (11.94%) 100 0.75 0 0 6,700 7,700 5,700
13/04/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
10/04/2026 6,700 -1 (-12.99%) 600 4.02 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 8,100 -0.1 (-1.22%) 2,400 18.58 0 0 8,200 9,400 7,000
07/04/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
06/04/2026 8,200 -0.1 (-1.2%) 102 0.84 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
02/04/2026 7,800 0.4 (5.41%) 100 0.78 0 0 7,400 8,500 6,300
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,900 0.7 (9.72%) 301 2.24 0 0 7,200 8,200 6,200
30/03/2026 7,000 -0.9 (-11.39%) 1,000 7.17 0 0 7,900 9,000 6,800
27/03/2026 7,500 -1.3 (-14.77%) 1,650 13.08 0 0 8,800 10,100 7,500
26/03/2026 8,000 -1.3 (-13.98%) 943 8.14 0 0 9,300 10,600 8,000
25/03/2026 9,400 0.7 (8.05%) 1,384 12.83 0 0 8,700 10,000 7,400
24/03/2026 8,700 1.1 (14.47%) 106 0.92 0 0 7,600 8,700 6,500
23/03/2026 10,000 -2.2 (-18.03%) 19,200 145.32 0 0 12,200 17,000 7,400
20/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
16/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
13/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
03/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/02/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
05/02/2026 12,200 1.5 (14.02%) 100 1.22 0 0 10,700 12,300 9,100
04/02/2026 10,000 -1.6 (-13.79%) 1,400 14.98 0 0 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/01/2026 11,600 0 (0%) 38 0.38 0 0 11,600 13,300 9,900
29/01/2026 11,600 0 (0%) 20 0.2 0 0 11,600 13,300 9,900
28/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 5 0.05 0 0 11,600 13,300 9,900
21/01/2026 11,600 0 (0%) 5 0.05 0 0 11,600 13,300 9,900
20/01/2026 11,600 0 (0%) 10 0.1 0 0 11,600 13,300 9,900
19/01/2026 11,600 0 (0%) 12 0.12 0 0 11,600 13,300 9,900
16/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/01/2026 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/12/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,600 8,600
30/12/2025 10,100 1.2 (13.48%) 100 1.01 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/12/2025 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,500 7,100
25/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/12/2025 8,300 1 (13.7%) 300 2.49 0 0 7,300 8,300 6,300
22/12/2025 7,300 0 (0%) 2,000 14.6 0 0 7,300 8,300 6,300
19/12/2025 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
18/12/2025 8,500 -0.8 (-8.6%) 103 0.88 0 0 9,300 10,600 8,000
17/12/2025 9,300 1.1 (13.41%) 100 0.93 0 0 8,200 9,400 7,000
16/12/2025 8,200 -1.4 (-14.58%) 620 5.08 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -1.6 (-14.29%) 400 3.84 0 0 11,200 12,800 9,600
11/12/2025 11,200 1.4 (14.29%) 100 1.12 0 0 9,800 11,200 8,400
10/12/2025 9,800 -3.6 (-26.87%) 700 6.88 0 0 13,400 18,700 8,100
09/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
08/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
05/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
26/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
25/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
20/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
19/11/2025 13,400 0 (0%) 55 0.63 0 0 13,400 15,400 11,400
18/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/11/2025 13,400 0 (0%) 146 2.2 0 0 13,400 15,400 11,400
06/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400

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