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 12,350 -0.1 (-0.8%) 76,600 952.21 0 0 12,450 13,300 11,600
06/05/2026 12,450 0.1 (0.81%) 201,600 2,484.46 0 0 12,350 13,200 11,500
05/05/2026 12,350 -0.15 (-1.2%) 170,100 2,109.26 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.1 (-0.79%) 133,700 1,685.13 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.2 (1.61%) 135,300 1,689.72 0 0 12,400 13,250 11,550
28/04/2026 12,400 -0.2 (-1.59%) 171,800 2,142.25 0 0 12,600 13,450 11,750
24/04/2026 12,600 0.1 (0.8%) 151,500 1,895.01 0 0 12,500 13,350 11,650
23/04/2026 12,500 0 (0%) 232,200 2,900.24 0 0 12,500 13,350 11,650
22/04/2026 12,500 -0.1 (-0.79%) 216,700 2,714.68 0 0 12,600 13,450 11,750
21/04/2026 12,600 -0.1 (-0.79%) 297,900 3,763.45 0 0 12,700 13,550 11,850
20/04/2026 12,700 -0.2 (-1.55%) 199,500 2,548.6 0 0 12,900 13,800 12,000
17/04/2026 12,900 0.1 (0.78%) 185,500 2,370.1 0 0 12,800 13,650 11,950
16/04/2026 12,800 -0.15 (-1.16%) 204,900 2,622.44 431,900 5,614.7 12,950 13,850 12,050
15/04/2026 12,950 0.05 (0.39%) 280,800 3,634.86 0 0 12,900 13,800 12,000
14/04/2026 12,900 -0.1 (-0.77%) 218,200 2,822.11 0 0 13,000 13,900 12,100
13/04/2026 13,000 0 (0%) 306,900 3,975.82 0 0 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 421,800 5,499.97 0 0 13,000 13,900 12,100
09/04/2026 13,000 0.25 (1.96%) 1,152,500 14,939.87 3,875,000 52,700 12,750 13,600 11,900
08/04/2026 12,750 0.4 (3.24%) 602,900 7,658.15 1,916,000 25,170.2 12,350 13,200 11,500
07/04/2026 12,350 0.05 (0.41%) 291,200 3,583.9 1,550,000 20,382.5 12,300 13,150 11,450
06/04/2026 12,300 -0.25 (-1.99%) 351,600 4,372.04 740,000 9,916 12,550 13,400 11,700
03/04/2026 12,550 -0.3 (-2.33%) 545,700 6,905.43 600,000 7,800 12,850 13,700 12,000
02/04/2026 12,850 -0.15 (-1.15%) 375,100 4,793.67 0 0 13,000 13,900 12,100
01/04/2026 13,000 0.15 (1.17%) 469,000 6,092.18 600,000 7,800 12,850 13,700 12,000
31/03/2026 12,850 -0.05 (-0.39%) 491,400 6,334.35 0 0 12,900 13,800 12,000
30/03/2026 12,900 -0.4 (-3.01%) 591,000 7,635.23 1,710,000 24,111 13,300 14,200 12,400
27/03/2026 13,300 0.55 (4.31%) 831,400 10,766.95 2,396,000 32,346 12,750 13,600 11,900
26/03/2026 12,750 -0.25 (-1.92%) 570,900 7,267.38 2,720,000 35,360 13,000 13,900 12,100
25/03/2026 13,000 0.05 (0.39%) 486,600 6,260.98 1,433,000 19,847.05 12,950 13,850 12,050
24/03/2026 12,950 0.45 (3.6%) 993,800 12,669.3 0 0 12,500 13,350 11,650
23/03/2026 12,500 -0.2 (-1.57%) 742,600 9,236.54 0 0 12,700 13,550 11,850
20/03/2026 12,700 -0.2 (-1.55%) 479,800 6,113.23 0 0 12,900 13,800 12,000
19/03/2026 12,900 0.05 (0.39%) 495,200 6,355.18 0 0 12,850 13,700 12,000
18/03/2026 12,850 -0.2 (-1.53%) 302,100 3,894.83 0 0 13,050 13,950 12,150
17/03/2026 13,050 -0.25 (-1.88%) 276,300 3,634.47 63,100 833.68 13,300 14,200 12,400
16/03/2026 13,300 0.1 (0.76%) 304,300 3,999.07 0 0 13,200 14,100 12,300
13/03/2026 13,200 0.35 (2.72%) 499,800 6,516.29 0 0 12,850 13,700 12,000
12/03/2026 12,850 -0.05 (-0.39%) 284,500 3,622.69 5,384,000 69,453.6 12,900 13,800 12,000
11/03/2026 12,900 0.25 (1.98%) 286,300 3,686.06 0 0 12,650 13,500 11,800
10/03/2026 12,650 0.1 (0.8%) 369,500 4,700.88 0 0 12,550 13,400 11,700
09/03/2026 12,550 -0.9 (-6.69%) 766,300 9,671.77 0 0 13,450 14,350 12,550
06/03/2026 13,450 -0.15 (-1.1%) 309,100 4,181.36 0 0 13,600 14,550 12,650
05/03/2026 13,600 -0.3 (-2.16%) 179,800 2,492.01 0 0 13,900 14,850 12,950
04/03/2026 13,900 0 (0%) 757,200 10,323.82 0 0 13,900 14,850 12,950
03/03/2026 13,900 -0.15 (-1.07%) 1,132,900 15,855.79 0 0 14,050 15,000 13,100
02/03/2026 14,050 -0.35 (-2.43%) 608,400 8,559.26 0 0 14,400 15,400 13,400
27/02/2026 14,400 -0.1 (-0.69%) 372,700 5,367.27 0 0 14,500 15,500 13,500
26/02/2026 14,500 -0.15 (-1.02%) 145,800 2,125.05 0 0 14,650 15,650 13,650
25/02/2026 14,650 0.05 (0.34%) 252,400 3,675.9 0 0 14,600 15,600 13,600
24/02/2026 14,600 0 (0%) 182,900 2,666.86 0 0 14,600 15,600 13,600
23/02/2026 14,600 0.15 (1.04%) 161,800 2,354.93 0 0 14,450 15,450 13,450
13/02/2026 14,450 -0.25 (-1.7%) 334,300 4,846.88 0 0 14,700 15,700 13,700
12/02/2026 14,700 -0.15 (-1.01%) 71,600 1,054.92 0 0 14,850 15,850 13,850
11/02/2026 14,850 0.45 (3.13%) 355,200 5,212.73 0 0 14,400 15,400 13,400
10/02/2026 14,400 -0.05 (-0.35%) 203,500 2,941.82 0 0 14,450 15,450 13,450
09/02/2026 14,450 0.1 (0.7%) 233,900 3,359.4 0 0 14,350 15,350 13,350
06/02/2026 14,350 -0.2 (-1.37%) 446,400 6,436.29 0 0 14,550 15,550 13,550
05/02/2026 14,550 -0.05 (-0.34%) 246,000 3,604.01 0 0 14,600 15,600 13,600
04/02/2026 14,600 0.1 (0.69%) 488,600 7,118.6 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 533,500 7,750.82 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.35 (-2.36%) 313,200 4,563.33 0 0 14,850 15,850 13,850
30/01/2026 14,850 -0.05 (-0.34%) 350,500 5,240.12 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.15 (1.02%) 326,700 4,898.24 70,000 1,032.5 14,750 15,750 13,750
28/01/2026 14,750 0.25 (1.72%) 385,700 5,673.3 0 0 14,500 15,500 13,500
27/01/2026 14,500 -0.15 (-1.02%) 239,700 3,454.34 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.05 (-0.34%) 470,600 6,797.71 120,000 1,848 14,700 15,700 13,700
23/01/2026 14,700 -0.45 (-2.97%) 310,900 4,617.5 0 0 15,150 16,200 14,100
22/01/2026 15,150 0.5 (3.41%) 1,408,500 21,241.56 0 0 14,650 15,650 13,650
21/01/2026 14,650 0.2 (1.38%) 409,300 5,957.72 345,000 4,923 14,450 15,450 13,450
20/01/2026 14,450 0 (0%) 164,500 2,381.22 0 0 14,450 15,450 13,450
19/01/2026 14,450 -0.15 (-1.03%) 261,800 3,811.63 0 0 14,600 15,600 13,600
16/01/2026 14,600 0 (0%) 375,500 5,443.02 0 0 14,600 15,600 13,600
15/01/2026 14,600 -0.25 (-1.68%) 205,700 3,001.36 0 0 14,850 15,850 13,850
14/01/2026 14,850 0.05 (0.34%) 671,600 9,926.05 0 0 14,800 15,800 13,800
13/01/2026 14,800 0.2 (1.37%) 570,700 8,419.5 0 0 14,600 15,600 13,600
12/01/2026 14,600 0.6 (4.29%) 805,100 11,532.53 0 0 14,000 14,950 13,050
09/01/2026 14,000 -0.15 (-1.06%) 592,500 8,325.19 5,971,000 88,230.05 14,150 15,100 13,200
08/01/2026 14,150 0.1 (0.71%) 480,200 6,801.64 1,210,000 17,982 14,050 15,000 13,100
07/01/2026 14,050 0.05 (0.36%) 413,100 5,786.68 862,000 12,886.9 14,000 14,950 13,050
06/01/2026 14,000 -0.15 (-1.06%) 447,800 6,280. 807,000 12,006.95 14,150 15,100 13,200
05/01/2026 14,150 -0.1 (-0.7%) 477,400 6,730.18 0 0 14,250 15,200 13,300
31/12/2025 14,250 -0.45 (-3.06%) 589,000 8,473.19 0 0 14,700 15,700 13,700
30/12/2025 14,700 -0.15 (-1.01%) 288,100 4,221.55 3,710,000 56,936.1 14,850 15,850 13,850
29/12/2025 14,850 0.4 (2.77%) 732,000 10,818.63 0 0 14,450 15,450 13,450
26/12/2025 14,450 0.15 (1.05%) 578,100 8,234.15 1,895,000 28,614.5 14,300 15,300 13,300
25/12/2025 14,300 -0.1 (-0.69%) 467,900 6,714.68 0 0 14,400 15,400 13,400
24/12/2025 14,400 0 (0%) 344,100 4,951.28 3,230,000 48,450 14,400 15,400 13,400
23/12/2025 14,400 -0.15 (-1.03%) 358,700 5,193.79 0 0 14,550 15,550 13,550
22/12/2025 14,550 0.15 (1.04%) 291,200 4,193.4 0 0 14,400 15,400 13,400
19/12/2025 14,400 0.05 (0.35%) 286,700 4,101.41 0 0 14,350 15,350 13,350
18/12/2025 14,350 -0.05 (-0.35%) 191,000 2,738.68 191,312 2,946.2 14,400 15,400 13,400
17/12/2025 14,400 -0.35 (-2.37%) 161,300 2,340.13 0 0 14,750 15,750 13,750
16/12/2025 14,750 0.45 (3.15%) 520,000 7,411.76 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.2 (-1.38%) 249,800 3,613.14 148,000 2,220 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 562,000 8,303.68 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.15 (-0.99%) 255,100 3,834.73 0 0 15,100 16,150 14,050
10/12/2025 15,100 -0.05 (-0.33%) 352,300 5,318.96 0 0 15,150 16,200 14,100
09/12/2025 15,150 -0.3 (-1.94%) 509,600 7,732.87 0 0 15,450 16,500 14,400
08/12/2025 15,450 -0.2 (-1.28%) 338,700 5,250.77 0 0 15,650 16,700 14,600
05/12/2025 15,650 -0.2 (-1.26%) 266,800 4,178.17 0 0 15,850 16,950 14,750
04/12/2025 15,850 0.05 (0.32%) 338,200 5,350.25 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 358,500 5,615.83 0 0 15,800 16,900 14,700
02/12/2025 15,800 0.1 (0.64%) 365,800 5,675.89 0 0 15,700 16,750 14,650
01/12/2025 15,700 -0.15 (-0.95%) 310,000 4,876.6 0 0 15,850 16,950 14,750
28/11/2025 15,850 -0.15 (-0.94%) 135,800 2,161.27 0 0 16,000 17,100 14,900
27/11/2025 16,000 -0.2 (-1.23%) 182,000 2,925.43 0 0 16,200 17,300 15,100
26/11/2025 16,200 0.55 (3.51%) 303,500 4,835.7 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.35 (-2.19%) 360,900 5,707.56 0 0 16,000 17,100 14,900
24/11/2025 16,000 0 (0%) 172,200 2,765.25 0 0 16,000 17,100 14,900
21/11/2025 16,000 0 (0%) 220,200 3,509.64 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.1 (-0.62%) 225,200 3,609.67 0 0 16,100 17,200 15,000
19/11/2025 16,100 -0.25 (-1.53%) 283,000 4,571.27 377,000 6,578.65 16,350 17,450 15,250
18/11/2025 16,350 -0.05 (-0.3%) 253,700 4,143.07 0 0 16,400 17,500 15,300
17/11/2025 16,400 0.4 (2.5%) 394,000 6,439.16 0 0 16,000 17,100 14,900
14/11/2025 16,000 0.15 (0.95%) 325,200 5,218.35 0 0 15,850 16,950 14,750
13/11/2025 15,850 0 (0%) 178,100 2,822.85 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.3 (1.93%) 222,800 3,526.27 0 0 15,550 16,600 14,500
11/11/2025 15,550 0 (0%) 389,100 6,031.7 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.15 (-0.96%) 517,200 8,077.39 0 0 15,700 16,750 14,650
07/11/2025 15,700 -0.55 (-3.38%) 761,400 12,132.46 0 0 16,250 17,350 15,150

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