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 23,200 0 (0%) 0 0 0 0 23,200 0 0
06/05/2026 23,200 0.3 (1.31%) 16,300 376.35 0 0 22,900 24,500 21,300
05/05/2026 22,900 0 (0%) 11,900 268.49 0 0 22,900 24,500 21,300
04/05/2026 22,900 0.05 (0.22%) 3,300 75.56 0 0 22,850 24,400 21,300
29/04/2026 22,850 0 (0%) 1,000 22.84 0 0 22,850 24,400 21,300
28/04/2026 22,850 0 (0%) 9,800 223.64 0 0 22,850 24,400 21,300
24/04/2026 22,850 -0.05 (-0.22%) 700 16 0 0 22,900 24,500 21,300
23/04/2026 22,900 0 (0%) 1,200 27.29 0 0 22,900 24,500 21,300
22/04/2026 22,900 0.25 (1.1%) 3,400 76.9 0 0 22,650 24,200 21,100
21/04/2026 22,650 -0.05 (-0.22%) 4,700 107.18 0 0 22,700 24,250 21,150
20/04/2026 22,700 -0.3 (-1.3%) 3,700 84.21 0 0 23,000 24,600 21,400
17/04/2026 23,000 0.1 (0.44%) 6,000 135.82 0 0 22,900 24,500 21,300
16/04/2026 22,900 0.1 (0.44%) 3,500 79.79 0 0 22,800 24,350 21,250
15/04/2026 22,800 -0.1 (-0.44%) 1,200 27.38 0 0 22,900 24,500 21,300
14/04/2026 22,900 0.1 (0.44%) 4,700 108.21 0 0 22,800 24,350 21,250
13/04/2026 22,800 0 (0%) 500 11.42 0 0 22,800 24,350 21,250
10/04/2026 22,800 -0.3 (-1.3%) 1,500 34.16 0 0 23,100 24,700 21,500
09/04/2026 23,100 0.35 (1.54%) 5,400 124.16 0 0 22,750 24,300 21,200
08/04/2026 22,750 0.15 (0.66%) 10,600 238.86 0 0 22,600 24,150 21,050
07/04/2026 22,600 0 (0%) 1,100 25.01 0 0 22,600 24,150 21,050
06/04/2026 22,600 -0.3 (-1.31%) 6,900 156.75 0 0 22,900 24,500 21,300
03/04/2026 22,900 -0.05 (-0.22%) 1,800 41.26 0 0 22,950 24,550 21,350
02/04/2026 22,950 -0.05 (-0.22%) 3,100 70.76 0 0 23,000 24,600 21,400
01/04/2026 23,000 0.1 (0.44%) 2,200 50.57 0 0 22,900 24,500 21,300
31/03/2026 22,900 0.1 (0.44%) 14,200 323.96 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.1 (-0.44%) 13,900 318.3 0 0 22,900 24,500 21,300
27/03/2026 22,900 0 (0%) 7,100 163.14 0 0 22,900 24,500 21,300
26/03/2026 22,900 -0.1 (-0.43%) 2,600 59.57 0 0 23,000 24,600 21,400
25/03/2026 23,000 0.35 (1.55%) 700 16.1 0 0 22,650 24,200 21,100
24/03/2026 22,650 0 (0%) 13,500 308.09 0 0 22,650 24,200 21,100
23/03/2026 22,650 -0.35 (-1.52%) 5,800 132.41 0 0 23,000 24,600 21,400
20/03/2026 23,000 0 (0%) 10,200 234.59 0 0 23,000 24,600 21,400
19/03/2026 23,000 -0.1 (-0.43%) 300 6.91 0 0 23,100 24,700 21,500
18/03/2026 23,100 -0.1 (-0.43%) 5,500 127.39 0 0 23,200 24,800 21,600
17/03/2026 23,200 0 (0%) 4,100 94.42 0 0 23,200 24,800 21,600
16/03/2026 23,200 0 (0%) 800 18.56 0 0 23,200 24,800 21,600
13/03/2026 23,200 0 (0%) 10,100 236.32 0 0 23,200 24,800 21,600
12/03/2026 23,200 -0.1 (-0.43%) 2,800 64.55 0 0 23,300 24,900 21,700
11/03/2026 23,300 -0.1 (-0.43%) 2,700 62.76 0 0 23,400 25,000 21,800
10/03/2026 23,400 1 (4.46%) 2,100 47.8 0 0 22,400 23,950 20,850
09/03/2026 22,400 -1.05 (-4.48%) 15,600 355.71 0 0 23,450 25,050 21,850
06/03/2026 23,450 -0.25 (-1.05%) 3,500 82.34 0 0 23,700 25,350 22,050
05/03/2026 23,700 0.25 (1.07%) 3,600 84.51 0 0 23,450 25,050 21,850
04/03/2026 23,450 0 (0%) 11,400 267.26 0 0 23,450 25,050 21,850
03/03/2026 23,450 -0.05 (-0.21%) 16,000 375.52 0 0 23,500 25,100 21,900
02/03/2026 23,500 -0.3 (-1.26%) 10,600 248.87 0 0 23,800 25,450 22,150
27/02/2026 23,800 0.2 (0.85%) 13,800 326.73 0 0 23,600 25,250 21,950
26/02/2026 23,600 0.1 (0.43%) 3,500 82.31 0 0 23,500 25,100 21,900
25/02/2026 23,500 0 (0%) 2,700 63.5 0 0 23,500 25,100 21,900
24/02/2026 23,500 0 (0%) 4,100 96.7 0 0 23,500 25,100 21,900
23/02/2026 23,500 0 (0%) 9,000 210.74 0 0 23,500 25,100 21,900
13/02/2026 23,500 0 (0%) 1,200 28.2 0 0 23,500 25,100 21,900
12/02/2026 23,500 0 (0%) 3,100 72.74 0 0 23,500 25,100 21,900
11/02/2026 23,500 0 (0%) 3,000 70.61 0 0 23,500 25,100 21,900
10/02/2026 23,500 0 (0%) 11,300 265.98 0 0 23,500 25,100 21,900
09/02/2026 23,500 -0.05 (-0.21%) 3,200 75.27 0 0 23,550 25,150 21,950
06/02/2026 23,550 0.05 (0.21%) 6,600 154.07 0 0 23,500 25,100 21,900
05/02/2026 23,500 0.1 (0.43%) 6,300 147.32 0 0 23,400 25,000 21,800
04/02/2026 23,400 -0.2 (-0.85%) 8,300 194.19 0 0 23,600 25,250 21,950
03/02/2026 23,600 -0.15 (-0.63%) 3,400 80.11 0 0 23,750 25,400 22,100
02/02/2026 23,750 0.35 (1.5%) 8,000 187.11 0 0 23,400 25,000 21,800
30/01/2026 23,400 0 (0%) 2,900 67.1 0 0 23,400 25,000 21,800
29/01/2026 23,400 0 (0%) 2,800 65.07 0 0 23,400 25,000 21,800
28/01/2026 23,400 -0.1 (-0.43%) 2,900 68.03 0 0 23,500 25,100 21,900
27/01/2026 23,500 -0.05 (-0.21%) 2,800 65.78 0 0 23,550 25,150 21,950
26/01/2026 23,550 0.05 (0.21%) 2,800 66.19 0 0 23,500 25,100 21,900
23/01/2026 23,500 -0.5 (-2.08%) 7,300 171.79 0 0 24,000 25,650 22,350
22/01/2026 24,000 0.3 (1.27%) 22,100 525.25 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.35 (1.5%) 12,600 295.16 0 0 23,350 24,950 21,750
20/01/2026 23,350 0 (0%) 8,500 198.02 0 0 23,350 24,950 21,750
19/01/2026 23,350 -0.25 (-1.06%) 8,400 198.28 0 0 23,600 25,250 21,950
16/01/2026 23,600 -0.1 (-0.42%) 4,500 107.2 0 0 23,700 25,350 22,050
15/01/2026 23,700 0.2 (0.85%) 11,200 265.1 0 0 23,500 25,100 21,900
14/01/2026 23,500 0 (0%) 3,900 90.28 0 0 23,500 25,100 21,900
13/01/2026 23,500 0.5 (2.17%) 4,300 98.85 0 0 23,000 24,600 21,400
12/01/2026 23,000 0 (0%) 4,900 113.58 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 2,200 50.67 0 0 23,000 24,600 21,400
08/01/2026 23,000 0.15 (0.66%) 12,600 288.02 0 0 22,850 24,400 21,300
07/01/2026 22,850 0 (0%) 3,500 80.17 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.05 (0.22%) 1,800 41.1 0 0 22,800 24,350 21,250
05/01/2026 22,800 -0.3 (-1.3%) 21,500 491.64 0 0 23,100 24,700 21,500
31/12/2025 23,100 0.1 (0.43%) 4,700 108.23 0 0 23,000 24,600 21,400
30/12/2025 23,000 0.05 (0.22%) 13,200 303.55 0 0 22,950 24,550 21,350
29/12/2025 23,750 0.15 (0.64%) 13,200 313.99 0 0 23,600 25,250 21,950
26/12/2025 23,600 -0.05 (-0.21%) 4,100 96.9 0 0 23,650 25,300 22,000
25/12/2025 23,650 0.3 (1.28%) 6,500 153.39 0 0 23,350 24,950 21,750
24/12/2025 23,350 0.05 (0.21%) 8,300 193.81 0 0 23,300 24,900 21,700
23/12/2025 23,300 0 (0%) 14,000 333.89 0 0 23,300 24,900 21,700
22/12/2025 23,300 -0.2 (-0.85%) 17,000 398.57 0 0 23,500 25,100 21,900
19/12/2025 23,500 0.45 (1.95%) 7,300 168.9 0 0 23,050 24,650 21,450
18/12/2025 23,050 0.05 (0.22%) 11,800 272.24 0 0 23,000 24,600 21,400
17/12/2025 23,000 -0.15 (-0.65%) 3,300 76.5 0 0 23,150 24,750 21,550
16/12/2025 23,150 0 (0%) 5,700 132.11 0 0 23,150 24,750 21,550
15/12/2025 23,150 0.05 (0.22%) 21,100 493.06 0 0 23,100 24,700 21,500
12/12/2025 23,100 0.1 (0.43%) 9,700 224.29 0 0 23,000 24,600 21,400
11/12/2025 23,000 0 (0%) 3,800 87.62 0 0 23,000 24,600 21,400
10/12/2025 23,000 0 (0%) 2,500 57.57 0 0 23,000 24,600 21,400
09/12/2025 23,000 0 (0%) 4,000 92 0 0 23,000 24,600 21,400
08/12/2025 23,000 -0.5 (-2.13%) 16,800 387.31 0 0 23,500 25,100 21,900
05/12/2025 23,500 -0.3 (-1.26%) 7,500 176.34 0 0 23,800 25,450 22,150
04/12/2025 23,800 0.5 (2.15%) 14,000 328.63 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 3,800 88.14 0 0 23,000 24,600 21,400
02/12/2025 23,000 0 (0%) 12,200 280.86 0 0 23,000 24,600 21,400
01/12/2025 23,000 0 (0%) 4,500 103.86 0 0 23,000 24,600 21,400
28/11/2025 23,000 0 (0%) 12,000 276.86 0 0 23,000 24,600 21,400
27/11/2025 23,000 -0.05 (-0.22%) 44,100 1,014.52 0 0 23,050 24,650 21,450
26/11/2025 23,050 0.05 (0.22%) 8,400 193.64 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.35 (-1.5%) 13,600 315.7 0 0 23,350 24,950 21,750
24/11/2025 23,350 0.35 (1.52%) 2,200 52.74 0 0 23,000 24,600 21,400
21/11/2025 23,000 -0.55 (-2.34%) 14,400 331.74 35,000 805 23,550 25,150 21,950
20/11/2025 23,550 -0.1 (-0.42%) 7,300 172.35 0 0 23,650 25,300 22,000
19/11/2025 23,650 0.2 (0.85%) 10,800 256.13 0 0 23,450 25,050 21,850
18/11/2025 23,450 0 (0%) 17,600 408.02 0 0 23,450 25,050 21,850
17/11/2025 23,450 0.4 (1.74%) 7,300 169.17 0 0 23,050 24,650 21,450
14/11/2025 23,050 -0.25 (-1.07%) 10,100 234.98 0 0 23,300 24,900 21,700
13/11/2025 23,300 0.3 (1.3%) 4,100 95.14 0 0 23,000 24,600 21,400
12/11/2025 23,000 0.35 (1.55%) 9,300 212.89 0 0 22,650 24,200 21,100
11/11/2025 22,650 -0.2 (-0.88%) 7,400 168.08 0 0 22,850 24,400 21,300
10/11/2025 22,850 0.35 (1.56%) 3,100 70.12 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 2,700 60.98 0 0 22,500 24,050 20,950

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