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
04/05/2026 14,550 0.05 (0.34%) 164,700 2,397.82 0 0 14,500 15,500 13,500
29/04/2026 14,500 0.05 (0.35%) 122,100 1,768.86 0 0 14,450 15,450 13,450
28/04/2026 14,450 -0.1 (-0.69%) 137,300 1,998.71 0 0 14,550 15,550 13,550
24/04/2026 14,550 -0.05 (-0.34%) 190,900 2,772.13 0 0 14,600 15,600 13,600
23/04/2026 14,600 -0.1 (-0.68%) 244,500 3,593.23 0 0 14,700 15,700 13,700
22/04/2026 14,700 0.1 (0.68%) 217,700 3,207.15 0 0 14,600 15,600 13,600
21/04/2026 14,600 -0.25 (-1.68%) 267,800 3,956.89 0 0 14,850 15,850 13,850
20/04/2026 14,850 0 (0%) 221,000 3,288. 0 0 14,850 15,850 13,850
17/04/2026 14,850 -0.05 (-0.34%) 319,800 4,773.75 0 0 14,900 15,900 13,900
16/04/2026 14,900 -0.05 (-0.33%) 223,800 3,330.02 0 0 14,950 15,950 13,950
15/04/2026 14,950 -0.1 (-0.66%) 471,500 7,094 0 0 15,050 16,100 14,000
14/04/2026 15,050 0.1 (0.67%) 289,400 4,341.41 0 0 14,950 15,950 13,950
13/04/2026 14,950 0 (0%) 349,800 5,213.67 0 0 14,950 15,950 13,950
10/04/2026 14,950 -0.05 (-0.33%) 357,000 5,361.92 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.3 (-1.96%) 365,100 5,504.19 0 0 15,300 16,350 14,250
08/04/2026 15,300 0.75 (5.15%) 1,084,800 16,398.09 0 0 14,550 15,550 13,550
07/04/2026 14,550 0.25 (1.75%) 195,600 2,828.12 0 0 14,300 15,300 13,300
06/04/2026 14,300 -0.3 (-2.05%) 219,100 3,179.9 0 0 14,600 15,600 13,600
03/04/2026 14,600 -0.05 (-0.34%) 285,000 4,168.05 0 0 14,650 15,650 13,650
02/04/2026 14,650 -0.25 (-1.68%) 429,200 6,320.18 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.2 (1.36%) 762,300 11,437.74 0 0 14,700 15,700 13,700
31/03/2026 14,700 0.35 (2.44%) 741,100 10,914.9 0 0 14,350 15,350 13,350
30/03/2026 14,350 -0.2 (-1.37%) 219,900 3,142.24 0 0 14,550 15,550 13,550
27/03/2026 14,550 0.35 (2.46%) 462,000 6,641.75 0 0 14,200 15,150 13,250
26/03/2026 14,200 0 (0%) 272,900 3,869.84 0 0 14,200 15,150 13,250
25/03/2026 14,200 0.4 (2.9%) 420,100 5,941.6 0 0 13,800 14,750 12,850
24/03/2026 13,800 0.4 (2.99%) 377,600 5,207.7 0 0 13,400 14,300 12,500
23/03/2026 13,400 -1 (-6.94%) 1,183,600 16,124.26 0 0 14,400 15,400 13,400
20/03/2026 14,400 -0.1 (-0.69%) 347,500 5,033.82 0 0 14,500 15,500 13,500
19/03/2026 14,500 -0.25 (-1.69%) 440,500 6,397.18 0 0 14,750 15,750 13,750
18/03/2026 14,750 -0.1 (-0.67%) 465,500 6,868.43 0 0 14,850 15,850 13,850
17/03/2026 14,850 0.15 (1.02%) 489,200 7,309.25 0 0 14,700 15,700 13,700
16/03/2026 14,700 0.1 (0.68%) 512,900 7,549.01 0 0 14,600 15,600 13,600
13/03/2026 14,600 -0.2 (-1.35%) 892,000 13,021.43 0 0 14,800 15,800 13,800
12/03/2026 14,800 -0.45 (-2.95%) 576,500 8,584.4 0 0 15,250 16,300 14,200
11/03/2026 15,250 0.35 (2.35%) 948,300 14,199.19 0 0 14,900 15,900 13,900
10/03/2026 14,900 0.25 (1.71%) 1,781,800 26,297.86 0 0 14,650 15,650 13,650
09/03/2026 14,650 -1.1 (-6.98%) 1,338,400 19,669.01 0 0 15,750 16,850 14,650
06/03/2026 15,750 -1.15 (-6.8%) 2,719,700 43,750.01 0 0 16,900 18,050 15,750
05/03/2026 16,900 0.1 (0.6%) 2,942,500 50,826.66 0 0 16,800 17,950 15,650
04/03/2026 16,800 0.75 (4.67%) 1,708,100 27,191.73 0 0 16,050 17,150 14,950
03/03/2026 16,050 0 (0%) 966,100 15,631.3 0 0 16,050 17,150 14,950
02/03/2026 16,050 -0.65 (-3.89%) 1,177,600 19,034.36 0 0 16,700 17,850 15,550
27/02/2026 16,700 0 (0%) 649,300 10,806.96 0 0 16,700 17,850 15,550
26/02/2026 16,700 -0.05 (-0.3%) 684,400 11,397.59 0 0 16,750 17,900 15,600
25/02/2026 16,750 0 (0%) 654,500 10,966.06 0 0 16,750 17,900 15,600
24/02/2026 16,750 0.15 (0.9%) 1,499,800 25,181.06 0 0 16,600 17,750 15,450
23/02/2026 16,600 0.2 (1.22%) 822,200 13,600.98 20,000 330 16,400 17,500 15,300
13/02/2026 16,400 0.3 (1.86%) 896,700 14,493.56 0 0 16,100 17,200 15,000
12/02/2026 16,100 -0.05 (-0.31%) 178,000 2,860.51 0 0 16,150 17,250 15,050
11/02/2026 16,150 0.25 (1.57%) 609,300 9,784.45 0 0 15,900 17,000 14,800
10/02/2026 15,900 0.1 (0.63%) 322,900 5,074.61 0 0 15,800 16,900 14,700
09/02/2026 15,800 0.2 (1.28%) 484,500 7,567.82 0 0 15,600 16,650 14,550
06/02/2026 15,600 -0.55 (-3.41%) 999,500 15,732.61 0 0 16,150 17,250 15,050
05/02/2026 16,150 -0.1 (-0.62%) 530,200 8,541.05 0 0 16,250 17,350 15,150
04/02/2026 16,250 0.15 (0.93%) 710,300 11,607.03 0 0 16,100 17,200 15,000
03/02/2026 16,100 0.15 (0.94%) 814,900 13,103.99 0 0 15,950 17,050 14,850
02/02/2026 15,950 -0.3 (-1.85%) 578,800 9,285.29 0 0 16,250 17,350 15,150
30/01/2026 16,250 0.1 (0.62%) 895,700 14,474.95 0 0 16,150 17,250 15,050
29/01/2026 16,150 0.15 (0.94%) 376,200 6,038.72 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.05 (0.31%) 669,600 10,694.16 0 0 15,950 17,050 14,850
27/01/2026 15,950 0.05 (0.31%) 477,100 7,646 0 0 15,900 17,000 14,800
26/01/2026 15,900 -0.35 (-2.15%) 1,230,300 19,801.57 0 0 16,250 17,350 15,150
23/01/2026 16,250 -0.1 (-0.61%) 907,600 14,894.09 0 0 16,350 17,450 15,250
22/01/2026 16,350 0.2 (1.24%) 985,200 16,208.22 0 0 16,150 17,250 15,050
21/01/2026 16,150 -0.85 (-5%) 2,923,500 47,544.46 0 0 17,000 18,150 15,850
20/01/2026 17,000 -0.7 (-3.95%) 2,008,400 34,941.11 0 0 17,700 18,900 16,500
19/01/2026 17,700 -0.2 (-1.12%) 1,171,000 20,764.95 0 0 17,900 19,150 16,650
16/01/2026 17,900 0 (0%) 2,842,400 51,344.85 0 0 17,900 19,150 16,650
15/01/2026 17,900 -0.2 (-1.1%) 1,928,200 34,622.92 0 0 18,100 19,350 16,850
14/01/2026 18,100 0.3 (1.69%) 3,525,300 62,784.94 0 0 17,800 19,000 16,600
13/01/2026 17,800 0.05 (0.28%) 2,822,900 50,664.13 0 0 17,750 18,950 16,550
12/01/2026 17,750 1.15 (6.93%) 2,945,000 51,853.83 0 0 16,600 17,750 15,450
09/01/2026 16,600 0.45 (2.79%) 1,793,600 29,494.27 0 0 16,150 17,250 15,050
08/01/2026 16,150 0.4 (2.54%) 1,508,400 24,252.47 0 0 15,750 16,850 14,650
07/01/2026 15,750 0.35 (2.27%) 413,100 6,486.85 0 0 15,400 16,450 14,350
06/01/2026 15,400 0.05 (0.33%) 837,700 12,815.85 0 0 15,350 16,400 14,300
05/01/2026 15,350 -0.75 (-4.66%) 1,040,800 16,205.79 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.05 (-0.31%) 265,500 4,278.54 0 0 16,150 17,250 15,050
30/12/2025 16,150 0 (0%) 221,200 3,584.23 0 0 16,150 17,250 15,050
29/12/2025 16,150 -0.3 (-1.82%) 669,800 10,862.35 0 0 16,450 17,600 15,300
26/12/2025 16,450 0.1 (0.61%) 855,900 13,880.2 0 0 16,350 17,450 15,250
25/12/2025 16,350 -0.15 (-0.91%) 804,200 13,360.22 0 0 16,500 17,650 15,350
24/12/2025 16,500 0.25 (1.54%) 858,700 14,198.26 0 0 16,250 17,350 15,150
23/12/2025 16,250 -0.45 (-2.69%) 550,700 9,025.66 0 0 16,700 17,850 15,550
22/12/2025 16,700 0.15 (0.91%) 1,027,100 17,100.71 0 0 16,550 17,700 15,400
19/12/2025 16,550 0 (0%) 1,645,600 27,082.82 0 0 16,550 17,700 15,400
18/12/2025 16,550 0.95 (6.09%) 2,045,200 33,068.78 0 0 15,600 16,650 14,550
17/12/2025 15,600 -0.25 (-1.58%) 349,900 5,456.15 0 0 15,850 16,950 14,750
16/12/2025 15,850 0.4 (2.59%) 761,300 11,870.32 0 0 15,450 16,500 14,400
15/12/2025 15,450 -0.05 (-0.32%) 598,000 9,268.38 0 0 15,500 16,550 14,450
12/12/2025 15,500 -0.25 (-1.59%) 1,788,700 28,583.88 0 0 15,750 16,850 14,650
11/12/2025 15,750 -0.3 (-1.87%) 488,200 7,788.32 0 0 16,050 17,150 14,950
10/12/2025 16,050 1.05 (7.%) 1,536,800 24,121.03 0 0 15,000 16,050 13,950
09/12/2025 15,000 -0.25 (-1.64%) 837,000 12,529.34 0 0 15,250 16,300 14,200
08/12/2025 15,250 -0.1 (-0.65%) 293,200 4,503.13 0 0 15,350 16,400 14,300
05/12/2025 15,350 -0.15 (-0.97%) 247,100 3,809.12 0 0 15,500 16,550 14,450
04/12/2025 15,500 0.1 (0.65%) 653,700 10,151.87 0 0 15,400 16,450 14,350
03/12/2025 15,400 0.15 (0.98%) 357,300 5,473.35 0 0 15,250 16,300 14,200
02/12/2025 15,250 0 (0%) 388,300 5,905.48 0 0 15,250 16,300 14,200
01/12/2025 15,250 0 (0%) 287,500 4,392.01 0 0 15,250 16,300 14,200
28/11/2025 15,250 -0.1 (-0.65%) 195,600 3,001.22 0 0 15,350 16,400 14,300
27/11/2025 15,350 0 (0%) 291,500 4,493.78 0 0 15,350 16,400 14,300
26/11/2025 15,350 0.1 (0.66%) 314,000 4,861.45 0 0 15,250 16,300 14,200
25/11/2025 15,250 -0.25 (-1.61%) 491,400 7,542.43 0 0 15,500 16,550 14,450
24/11/2025 15,500 0 (0%) 236,200 3,665.19 0 0 15,500 16,550 14,450
21/11/2025 15,500 -0.15 (-0.96%) 265,800 4,127.25 0 0 15,650 16,700 14,600
20/11/2025 15,650 0 (0%) 243,200 3,807.24 0 0 15,650 16,700 14,600
19/11/2025 15,650 -0.3 (-1.88%) 482,400 7,596.59 0 0 15,950 17,050 14,850
18/11/2025 15,950 0 (0%) 406,400 6,505.43 0 0 15,950 17,050 14,850
17/11/2025 15,950 0.15 (0.95%) 217,400 3,454.35 0 0 15,800 16,900 14,700
14/11/2025 15,800 0.05 (0.32%) 351,900 5,546.87 0 0 15,750 16,850 14,650
13/11/2025 15,750 -0.25 (-1.56%) 278,900 4,407.1 0 0 16,000 17,100 14,900
12/11/2025 16,000 0.45 (2.89%) 547,400 8,644.33 0 0 15,550 16,600 14,500
11/11/2025 15,550 0.05 (0.32%) 390,000 6,081.43 0 0 15,500 16,550 14,450
10/11/2025 15,500 0.05 (0.32%) 338,300 5,251.27 0 0 15,450 16,500 14,400
07/11/2025 15,450 -0.3 (-1.9%) 600,400 9,373.94 0 0 15,750 16,850 14,650
06/11/2025 15,750 -0.2 (-1.25%) 199,100 3,146.35 0 0 15,950 17,050 14,850
05/11/2025 15,950 -0.35 (-2.15%) 434,100 6,982.19 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.7 (4.49%) 871,100 13,790.38 0 0 15,600 16,650 14,550

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