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
29/04/2026 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750
15/04/2026 24,450 -0.45 (-1.81%) 636,400 15,712.46 0 0 24,900 26,600 23,200
14/04/2026 24,900 0.55 (2.26%) 761,900 18,763.7 0 0 24,350 26,050 22,650
13/04/2026 24,350 -0.55 (-2.21%) 633,200 15,508.71 0 0 24,900 26,600 23,200
10/04/2026 24,900 -0.1 (-0.4%) 638,500 16,008.79 0 0 25,000 26,750 23,250
09/04/2026 25,000 0.35 (1.42%) 1,688,200 41,893.47 0 0 24,650 26,350 22,950
08/04/2026 24,650 0.95 (4.01%) 1,540,700 37,488.73 0 0 23,700 25,350 22,050
07/04/2026 23,700 0.9 (3.95%) 736,500 17,226.38 0 0 22,800 24,350 21,250
06/04/2026 22,800 -0.8 (-3.39%) 662,100 15,320.11 0 0 23,600 25,250 21,950
03/04/2026 23,600 -0.15 (-0.63%) 469,800 11,146.51 0 0 23,750 25,400 22,100
02/04/2026 23,750 -0.1 (-0.42%) 708,100 16,802.2 0 0 23,850 25,500 22,200
01/04/2026 23,850 0.3 (1.27%) 873,700 20,916.89 0 0 23,550 25,150 21,950
31/03/2026 23,550 0.1 (0.43%) 968,100 23,012.71 0 0 23,450 25,050 21,850
30/03/2026 23,450 0 (0%) 845,800 19,619.79 0 0 23,450 25,050 21,850
27/03/2026 23,450 0.7 (3.08%) 813,600 18,992.6 0 0 22,750 24,300 21,200
26/03/2026 22,750 -0.35 (-1.52%) 612,600 14,031.62 0 0 23,100 24,700 21,500
25/03/2026 23,100 1 (4.52%) 1,193,100 27,196.08 0 0 22,100 23,600 20,600
24/03/2026 22,100 0.65 (3.03%) 716,400 15,814.36 0 0 21,450 22,950 19,950
23/03/2026 21,450 -1.6 (-6.94%) 1,982,400 43,123.44 0 0 23,050 24,650 21,450
20/03/2026 23,050 -0.25 (-1.07%) 674,800 15,670.02 0 0 23,300 24,900 21,700
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650
13/02/2026 26,500 0.1 (0.38%) 885,400 23,329.06 0 0 26,400 28,200 24,600
12/02/2026 26,400 0 (0%) 774,700 20,374.07 0 0 26,400 28,200 24,600
11/02/2026 26,400 0.85 (3.33%) 1,334,300 34,790.36 0 0 25,550 27,300 23,800
10/02/2026 25,550 -1.15 (-4.31%) 2,325,500 60,807.2 0 0 26,700 28,550 24,850
09/02/2026 26,700 -0.6 (-2.2%) 1,235,700 33,306.25 0 0 27,300 29,200 25,400
06/02/2026 27,300 -0.7 (-2.5%) 2,996,000 83,522.53 0 0 28,000 29,950 26,050
05/02/2026 28,000 -1.2 (-4.11%) 2,108,300 60,536.73 0 0 29,200 31,200 27,200
04/02/2026 29,200 0.7 (2.46%) 3,331,500 97,335.14 0 0 28,500 30,450 26,550
03/02/2026 28,500 -0.8 (-2.73%) 3,947,600 112,730.11 0 0 29,300 31,350 27,250
02/02/2026 29,300 0.75 (2.63%) 3,270,100 94,777.2 0 0 28,550 30,500 26,600
30/01/2026 28,550 0 (0%) 1,923,800 55,259.45 0 0 28,550 30,500 26,600
29/01/2026 28,550 1.5 (5.55%) 5,703,600 160,979.1 0 0 27,050 28,900 25,200
28/01/2026 27,050 0.35 (1.31%) 1,480,200 40,029.16 0 0 26,700 28,550 24,850
27/01/2026 26,700 -0.45 (-1.66%) 1,180,900 31,536.25 0 0 27,150 29,050 25,250
26/01/2026 27,150 0.25 (0.93%) 1,064,100 28,686.15 0 0 26,900 28,750 25,050
23/01/2026 26,900 0.1 (0.37%) 2,829,000 77,929.52 0 0 26,800 28,650 24,950
22/01/2026 26,800 0.6 (2.29%) 1,414,500 38,327.67 0 0 26,200 28,000 24,400
21/01/2026 26,200 -0.8 (-2.96%) 1,300,800 34,470.55 270,000 7,290 27,000 28,850 25,150
20/01/2026 27,000 -0.6 (-2.17%) 1,526,900 41,878.45 0 0 27,600 29,500 25,700
19/01/2026 27,600 1.35 (5.14%) 1,815,600 49,347.92 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.15 (-0.57%) 1,181,000 31,154.05 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.5 (-1.86%) 952,400 25,350.65 0 0 26,900 28,750 25,050
14/01/2026 26,900 0.3 (1.13%) 2,013,600 54,235.97 0 0 26,600 28,450 24,750
13/01/2026 26,600 1.4 (5.56%) 1,923,600 50,550.64 0 0 25,200 26,950 23,450
12/01/2026 25,200 0.25 (1.%) 1,214,300 30,465.19 0 0 24,950 26,650 23,250
09/01/2026 24,950 -0.05 (-0.2%) 1,589,100 39,883.28 0 0 25,000 26,750 23,250
08/01/2026 25,000 -0.65 (-2.53%) 1,372,600 34,936.16 0 0 25,650 27,400 23,900
07/01/2026 25,650 0.25 (0.98%) 770,400 19,851.35 0 0 25,400 27,150 23,650
06/01/2026 25,400 0.05 (0.2%) 904,000 23,010.16 0 0 25,350 27,100 23,600
05/01/2026 25,350 -0.35 (-1.36%) 1,864,500 47,324.62 0 0 25,700 27,450 23,950
31/12/2025 25,700 -0.75 (-2.84%) 1,489,200 38,715.11 0 0 26,450 28,300 24,600
30/12/2025 26,450 0 (0%) 450,500 11,943.7 0 0 26,450 28,300 24,600
29/12/2025 26,450 -0.55 (-2.04%) 708,700 18,827.42 0 0 27,000 28,850 25,150
26/12/2025 27,000 0.3 (1.12%) 918,600 24,476.83 0 0 26,700 28,550 24,850
25/12/2025 26,700 -0.15 (-0.56%) 1,027,100 27,526.28 0 0 26,850 28,700 25,000
24/12/2025 26,850 -0.45 (-1.65%) 1,115,100 30,096.44 0 0 27,300 29,200 25,400
23/12/2025 27,300 -0.5 (-1.8%) 856,500 23,633.26 21,900 595.48 27,800 29,700 25,900
22/12/2025 27,800 0.7 (2.58%) 1,116,600 30,810.18 0 0 27,100 28,950 25,250
19/12/2025 27,100 -0.2 (-0.73%) 505,200 13,728.18 0 0 27,300 29,200 25,400
18/12/2025 27,300 0.25 (0.92%) 407,600 11,084.95 0 0 27,050 28,900 25,200
17/12/2025 27,050 -0.2 (-0.73%) 287,300 7,821.51 0 0 27,250 29,150 25,350
16/12/2025 27,250 0.7 (2.64%) 1,444,900 38,317.82 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.15 (-0.56%) 609,900 16,296.58 471,500 12,559.35 26,700 28,550 24,850
12/12/2025 26,700 -0.95 (-3.44%) 1,771,900 47,944.16 630,000 17,063.5 27,650 29,550 25,750
11/12/2025 27,650 -0.3 (-1.07%) 725,100 20,012.23 0 0 27,950 29,900 26,000
10/12/2025 27,950 -0.05 (-0.18%) 817,800 22,558.91 0 0 28,000 29,950 26,050
09/12/2025 28,000 0.3 (1.08%) 2,084,500 57,295.54 0 0 27,700 29,600 25,800
08/12/2025 27,700 -0.65 (-2.29%) 1,835,300 51,398.15 0 0 28,350 30,300 26,400
05/12/2025 28,350 -0.5 (-1.73%) 2,020,200 57,655.69 0 0 28,850 30,850 26,850
04/12/2025 28,850 0.05 (0.17%) 1,014,300 29,320.85 0 0 28,800 30,800 26,800
03/12/2025 28,800 0 (0%) 1,627,900 46,446.06 0 0 28,800 30,800 26,800
02/12/2025 28,800 -0.7 (-2.37%) 2,539,200 72,667.77 0 0 29,500 31,550 27,450
01/12/2025 29,500 0.25 (0.85%) 945,500 27,891.15 0 0 29,250 31,250 27,250
28/11/2025 29,250 -0.05 (-0.17%) 1,116,600 32,750.01 0 0 29,300 31,350 27,250
27/11/2025 29,300 -0.7 (-2.33%) 1,254,000 37,042.62 0 0 30,000 32,100 27,900
26/11/2025 30,000 0.85 (2.92%) 1,334,400 39,340.51 0 0 29,150 31,150 27,150
25/11/2025 29,150 -0.85 (-2.83%) 1,691,700 49,824.23 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.4 (-1.32%) 1,318,300 39,515.85 0 0 30,400 32,500 28,300
21/11/2025 30,400 0.2 (0.66%) 2,165,700 64,229.06 0 0 30,200 32,300 28,100
20/11/2025 30,200 -0.4 (-1.31%) 2,290,000 68,149.93 0 0 30,600 32,700 28,500
19/11/2025 30,600 -0.2 (-0.65%) 1,902,900 58,449.66 40,000 1,212 30,800 32,950 28,650
18/11/2025 30,800 2 (6.94%) 6,633,500 200,565.13 0 0 28,800 30,800 26,800
17/11/2025 28,800 0.4 (1.41%) 1,413,400 40,718.72 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.35 (-1.22%) 1,224,600 34,984.15 0 0 28,750 30,750 26,750
13/11/2025 28,750 0.4 (1.41%) 2,502,600 71,805.48 0 0 28,350 30,300 26,400
12/11/2025 28,350 0.45 (1.61%) 1,050,200 29,558.29 0 0 27,900 29,850 25,950
11/11/2025 27,900 0.3 (1.09%) 756,800 21,230 0 0 27,600 29,500 25,700
10/11/2025 27,600 0.4 (1.47%) 1,593,400 44,680.06 0 0 27,200 29,100 25,300
07/11/2025 27,200 -0.95 (-3.37%) 2,065,100 56,843.29 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 2,184,400 61,974.42 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1 (-3.44%) 1,359,900 38,688.29 0 0 29,100 31,100 27,100
04/11/2025 29,100 -0.2 (-0.68%) 4,706,100 131,298.35 0 0 29,300 31,350 27,250
03/11/2025 29,300 -0.5 (-1.68%) 2,243,900 67,303.05 0 0 29,800 31,850 27,750

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