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
07/05/2026 8,500 0.1 (1.19%) 703,600 6,047.13 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 899,661 7,544.77 0 0 8,300 9,500 7,100
05/05/2026 8,300 -0.1 (-1.19%) 274,116 2,277.73 0 0 8,400 9,600 7,200
04/05/2026 8,400 0.1 (1.2%) 266,070 2,227.52 0 0 8,300 9,500 7,100
29/04/2026 8,500 0.1 (1.19%) 366,049 3,053.02 0 0 8,400 9,600 7,200
28/04/2026 8,300 0 (0%) 239,608 2,002.64 0 0 8,300 9,500 7,100
24/04/2026 8,300 -0.1 (-1.19%) 363,415 3,028.51 1,637,300 13,753.32 8,400 9,600 7,200
23/04/2026 8,400 0 (0%) 380,356 3,181.76 7,117,500 59,787 8,400 9,600 7,200
22/04/2026 8,500 0.1 (1.19%) 299,388 2,518.57 0 0 8,400 9,600 7,200
21/04/2026 8,500 0 (0%) 296,998 2,507.92 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 631,985 5,349.22 0 0 8,500 9,700 7,300
17/04/2026 8,600 0.1 (1.18%) 371,711 3,161.25 0 0 8,500 9,700 7,300
16/04/2026 8,600 0 (0%) 665,687 5,676.44 0 0 8,600 9,800 7,400
15/04/2026 8,700 0.1 (1.16%) 698,983 6,044.44 0 0 8,600 9,800 7,400
14/04/2026 8,700 0.1 (1.16%) 763,739 6,570.38 0 0 8,600 9,800 7,400
13/04/2026 8,600 -0.1 (-1.15%) 1,051,966 9,020.7 0 0 8,700 10,000 7,400
10/04/2026 8,600 -0.2 (-2.27%) 706,158 6,154. 6,500,000 57,200 8,800 10,100 7,500
09/04/2026 8,700 -0.2 (-2.25%) 1,108,061 9,739.14 0 0 8,900 10,200 7,600
08/04/2026 9,100 0.7 (8.33%) 2,740,644 24,360.02 0 0 8,400 9,600 7,200
07/04/2026 8,500 0.2 (2.41%) 852,112 7,148.57 0 0 8,300 9,500 7,100
06/04/2026 8,300 -0.1 (-1.19%) 631,468 5,246.78 0 0 8,400 9,600 7,200
03/04/2026 8,300 -0.2 (-2.35%) 734,720 6,177.67 0 0 8,500 9,700 7,300
02/04/2026 8,400 -0.3 (-3.45%) 1,027,819 8,743.27 0 0 8,700 10,000 7,400
01/04/2026 8,600 0.1 (1.18%) 1,896,675 16,447.83 0 0 8,500 9,700 7,300
31/03/2026 8,500 0.2 (2.41%) 1,198,876 10,141.6 0 0 8,300 9,500 7,100
30/03/2026 8,400 0 (0%) 874,694 7,269.6 200,000 1,680 8,400 9,600 7,200
27/03/2026 8,500 0.2 (2.41%) 713,474 5,994.1 1,670,000 13,861 8,300 9,500 7,100
26/03/2026 8,300 -0.1 (-1.19%) 498,232 4,145.69 3,703,100 31,106.04 8,400 9,600 7,200
25/03/2026 8,500 0.2 (2.41%) 1,685,151 14,199.19 0 0 8,300 9,500 7,100
24/03/2026 8,300 0.3 (3.75%) 1,145,948 9,523.46 0 0 8,000 9,200 6,800
23/03/2026 7,900 -0.4 (-4.82%) 1,665,513 13,244.21 3,388,000 28,120.4 8,300 9,500 7,100
20/03/2026 8,300 -0.1 (-1.19%) 1,036,456 8,621.7 7,780,000 65,352 8,400 9,600 7,200
19/03/2026 8,400 -0.1 (-1.18%) 610,172 5,107.86 3,620,000 30,770 8,500 9,700 7,300
18/03/2026 8,500 -0.1 (-1.16%) 2,010,333 17,059.37 0 0 8,600 9,800 7,400
17/03/2026 8,600 0.1 (1.18%) 3,267,711 27,999.09 0 0 8,500 9,700 7,300
16/03/2026 8,600 0.1 (1.18%) 709,651 6,056.8 0 0 8,500 9,700 7,300
13/03/2026 8,500 -0.1 (-1.16%) 1,152,792 9,772.56 0 0 8,600 9,800 7,400
12/03/2026 8,600 -0.1 (-1.15%) 3,342,140 28,639.05 0 0 8,700 10,000 7,400
11/03/2026 8,900 0.3 (3.49%) 1,866,404 16,276.68 8,000,000 68,800 8,600 9,800 7,400
10/03/2026 8,600 0.4 (4.88%) 2,198,900 18,897.34 0 0 8,200 9,400 7,000
09/03/2026 8,100 -1.4 (-14.74%) 4,827,599 39,687.83 0 0 9,500 10,900 8,100
06/03/2026 9,400 -0.5 (-5.05%) 2,025,000 19,171.63 0 0 9,900 11,300 8,500
05/03/2026 9,800 0.5 (5.38%) 2,566,554 25,304.5 0 0 9,300 10,600 8,000
04/03/2026 9,500 -0.4 (-4.04%) 3,940,223 36,801.24 0 0 9,900 11,300 8,500
03/03/2026 9,800 0 (0%) 2,223,776 21,936.9 0 0 9,800 11,200 8,400
02/03/2026 9,800 -0.6 (-5.77%) 3,842,431 37,667.06 0 0 10,400 11,900 8,900
27/02/2026 10,400 0 (0%) 1,617,424 16,860.37 0 0 10,400 11,900 8,900
26/02/2026 10,500 0.2 (1.94%) 1,258,913 13,075.78 0 0 10,300 11,800 8,800
25/02/2026 10,400 0.1 (0.97%) 1,717,297 17,760.44 0 0 10,300 11,800 8,800
24/02/2026 10,400 0.3 (2.97%) 2,181,607 22,502.96 0 0 10,100 11,600 8,600
23/02/2026 10,200 0.2 (2%) 746,445 7,558.96 0 0 10,000 11,500 8,500
13/02/2026 10,200 0.1 (0.99%) 726,459 7,296.58 0 0 10,100 11,600 8,600
12/02/2026 10,100 0 (0%) 492,749 4,967.98 0 0 10,100 11,600 8,600
11/02/2026 10,200 0.2 (2%) 702,421 7,106.7 0 0 10,000 11,500 8,500
10/02/2026 9,900 0 (0%) 896,870 8,976.4 0 0 9,900 11,300 8,500
09/02/2026 9,900 -0.1 (-1%) 717,533 7,099.07 638,000 6,380 10,000 11,500 8,500
06/02/2026 10,000 -0.4 (-3.85%) 2,529,472 25,338.08 0 0 10,400 11,900 8,900
05/02/2026 10,300 -0.3 (-2.83%) 600,348 6,216.18 0 0 10,600 12,100 9,100
04/02/2026 10,500 0.3 (2.94%) 2,400,142 25,323.55 0 0 10,200 11,700 8,700
03/02/2026 10,300 0.2 (1.98%) 1,120,600 11,485.64 0 0 10,100 11,600 8,600
02/02/2026 10,200 -0.1 (-0.97%) 2,016,395 20,370.39 4,941,000 50,892.3 10,300 11,800 8,800
30/01/2026 10,500 0 (0%) 1,117,366 11,531.67 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.5 (5%) 1,502,191 15,761.47 0 0 10,000 11,500 8,500
28/01/2026 10,100 0.1 (1%) 1,178,984 11,759.42 0 0 10,000 11,500 8,500
27/01/2026 10,100 -0.3 (-2.88%) 1,868,955 18,699.58 0 0 10,400 11,900 8,900
26/01/2026 10,000 -1.3 (-11.5%) 3,729,160 38,798.98 0 0 11,300 12,900 9,700
23/01/2026 10,700 -0.4 (-3.6%) 5,508,617 62,340.45 0 0 11,100 12,700 9,500
22/01/2026 11,200 1.4 (14.29%) 7,334,278 81,637.79 0 0 9,800 11,200 8,400
21/01/2026 10,100 0.4 (4.12%) 3,993,020 39,065.43 0 0 9,700 11,100 8,300
20/01/2026 9,700 0.1 (1.04%) 1,821,495 17,622.78 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 1,123,473 10,737.54 0 0 9,600 11,000 8,200
16/01/2026 9,600 -0.1 (-1.03%) 1,452,132 13,938.25 0 0 9,700 11,100 8,300
15/01/2026 9,700 -0.2 (-2.02%) 1,867,276 18,091.68 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 2,550,535 25,246.81 0 0 10,200 11,700 8,700
13/01/2026 10,100 0.1 (1%) 2,680,632 27,237.66 0 0 10,000 11,500 8,500
12/01/2026 10,300 0.9 (9.57%) 3,330,260 33,395.66 0 0 9,400 10,800 8,000
09/01/2026 9,400 -0.3 (-3.09%) 1,945,987 18,309.5 0 0 9,700 11,100 8,300
08/01/2026 9,700 0.2 (2.11%) 2,116,330 20,426.87 0 0 9,500 10,900 8,100
07/01/2026 9,600 0.1 (1.05%) 1,242,377 11,813.63 0 0 9,500 10,900 8,100
06/01/2026 9,600 -0.5 (-4.95%) 3,218,707 30,567.76 0 0 10,100 11,600 8,600
05/01/2026 10,000 -0.5 (-4.76%) 2,727,925 27,526.23 0 0 10,500 12,000 9,000
31/12/2025 10,400 0.3 (2.97%) 2,597,067 27,159.15 0 0 10,100 11,600 8,600
30/12/2025 10,200 -0.1 (-0.97%) 2,507,596 25,348.53 0 0 10,300 11,800 8,800
29/12/2025 10,200 0 (0%) 2,690,100 27,771.93 0 0 10,200 11,700 8,700
26/12/2025 10,400 -0.9 (-7.96%) 5,158,096 52,718.87 1,600,000 18,080 11,300 12,900 9,700
25/12/2025 10,800 0.8 (8%) 12,187,319 137,593.85 0 0 10,000 11,500 8,500
24/12/2025 10,300 1.3 (14.44%) 7,007,344 70,269.39 0 0 9,000 10,300 7,700
23/12/2025 9,200 0.7 (8.24%) 3,691,131 33,054.85 3,920,000 33,320 8,500 9,700 7,300
22/12/2025 8,700 0.4 (4.82%) 1,426,335 12,108.17 0 0 8,300 9,500 7,100
19/12/2025 8,300 0 (0%) 227,285 1,889.71 0 0 8,300 9,500 7,100
18/12/2025 8,300 -0.1 (-1.19%) 349,488 2,901.94 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 339,966 2,847.11 5,000,000 42,500 8,400 9,600 7,200
16/12/2025 8,500 0.2 (2.41%) 1,029,103 8,605.11 4,000,000 34,000 8,300 9,500 7,100
15/12/2025 8,400 0 (0%) 638,508 5,295.85 10,000,000 84,800 8,400 9,600 7,200
12/12/2025 8,300 -0.2 (-2.35%) 1,182,709 9,985.57 0 0 8,500 9,700 7,300
11/12/2025 8,600 0.1 (1.18%) 852,810 7,252.11 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 791,533 6,729.85 0 0 8,500 9,700 7,300
09/12/2025 8,600 0 (0%) 1,128,216 9,582.93 0 0 8,600 9,800 7,400
08/12/2025 8,500 -0.3 (-3.41%) 760,244 6,565.13 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 798,004 6,989.99 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.2 (2.3%) 856,355 7,538.01 8,136,000 70,783.2 8,700 10,000 7,400
03/12/2025 8,800 0.2 (2.33%) 521,878 4,539.38 0 0 8,600 9,800 7,400
02/12/2025 8,700 0.1 (1.16%) 1,086,193 9,321.19 3,000,000 27,300 8,600 9,800 7,400
01/12/2025 8,600 -0.1 (-1.15%) 380,896 3,289.52 1,424,000 12,388.8 8,700 10,000 7,400
28/11/2025 8,700 -0.1 (-1.14%) 792,082 6,859.12 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 1,152,476 10,132.84 0 0 8,800 10,100 7,500
26/11/2025 8,900 0.2 (2.3%) 1,273,497 11,228.43 3,098,000 26,952.6 8,700 10,000 7,400
25/11/2025 8,600 -0.2 (-2.27%) 904,368 7,842.66 0 0 8,800 10,100 7,500
24/11/2025 8,900 0.2 (2.3%) 440,617 3,873.74 0 0 8,700 10,000 7,400
21/11/2025 8,800 0 (0%) 534,313 4,650.39 0 0 8,800 10,100 7,500
20/11/2025 8,800 -0.1 (-1.12%) 726,065 6,363.77 0 0 8,900 10,200 7,600
19/11/2025 8,900 -0.1 (-1.11%) 931,533 8,254.33 0 0 9,000 10,300 7,700
18/11/2025 9,000 0.2 (2.27%) 2,273,572 20,557.61 0 0 8,800 10,100 7,500
17/11/2025 8,900 0.3 (3.49%) 1,095,262 9,621.69 5,983,000 51,453.8 8,600 9,800 7,400
14/11/2025 8,700 -0.1 (-1.14%) 719,495 6,197.46 0 0 8,800 10,100 7,500
13/11/2025 8,700 0 (0%) 714,003 6,249.4 0 0 8,700 10,000 7,400
12/11/2025 8,900 0.4 (4.71%) 1,763,319 15,410.79 0 0 8,500 9,700 7,300
11/11/2025 8,600 0.2 (2.38%) 1,087,741 9,199.54 0 0 8,400 9,600 7,200
10/11/2025 8,400 -0.2 (-2.33%) 1,589,626 13,288.6 497,000 4,721.5 8,600 9,800 7,400
07/11/2025 8,500 -0.4 (-4.49%) 1,916,526 16,525.79 300,000 2,850 8,900 10,200 7,600

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