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 48,200 -0.2 (-0.41%) 2,769 133.25 0 0 48,400 55,600 41,200
28/04/2026 49,100 1.8 (3.81%) 6,481 313.77 0 0 47,300 54,300 40,300
24/04/2026 49,000 0.8 (1.66%) 4,500 212.86 0 0 48,200 55,400 41,000
23/04/2026 49,100 0 (0%) 10,192 491.37 0 0 49,100 56,400 41,800
22/04/2026 49,100 0 (0%) 30 1.48 0 0 49,100 56,400 41,800
21/04/2026 49,000 0 (0%) 13,302 653.51 0 0 49,000 56,300 41,700
20/04/2026 49,000 -0.1 (-0.2%) 4,341 212.89 0 0 49,100 56,400 41,800
17/04/2026 49,000 0 (0%) 4,503 220.97 0 0 49,000 56,300 41,700
16/04/2026 49,000 -0.1 (-0.2%) 11,683 572.13 0 0 49,100 56,400 41,800
15/04/2026 49,000 -0.6 (-1.21%) 16,802 825.25 0 0 49,600 57,000 42,200
14/04/2026 49,300 0.1 (0.2%) 7,440 369.08 0 0 49,200 56,500 41,900
13/04/2026 49,200 0 (0%) 14,721 724.19 0 0 49,200 56,500 41,900
10/04/2026 49,200 -0.2 (-0.4%) 15,105 743.29 0 0 49,400 56,800 42,000
09/04/2026 49,100 -1 (-2.%) 9,450 466.93 0 0 50,100 57,600 42,600
08/04/2026 49,800 -0.4 (-0.8%) 19,950 999.37 0 0 50,200 57,700 42,700
07/04/2026 50,300 -0.6 (-1.18%) 21,202 1,064.6 0 0 50,900 58,500 43,300
06/04/2026 50,700 -0.6 (-1.17%) 21,710 1,104.41 3,479 152.03 51,300 58,900 43,700
03/04/2026 51,500 -0.3 (-0.58%) 27,699 1,421.41 0 0 51,800 59,500 44,100
02/04/2026 51,300 -0.7 (-1.35%) 25,413 1,316.08 0 0 52,000 59,800 44,200
01/04/2026 51,800 0.7 (1.37%) 23,061 1,199.41 0 0 51,100 58,700 43,500
31/03/2026 51,100 -0.1 (-0.2%) 22,054 1,127.05 0 0 51,200 58,800 43,600
30/03/2026 51,900 -0.2 (-0.38%) 45,720 2,340.74 0 0 52,100 59,900 44,300
27/03/2026 52,000 -0.4 (-0.76%) 9,417 491.05 0 0 52,400 60,200 44,600
26/03/2026 52,400 1.1 (2.14%) 46,734 2,451.02 0 0 51,300 58,900 43,700
25/03/2026 51,500 0.3 (0.59%) 31,504 1,614.96 0 0 51,200 58,800 43,600
24/03/2026 51,500 0.6 (1.18%) 17,305 885.31 0 0 50,900 58,500 43,300
23/03/2026 50,600 -1.1 (-2.13%) 58,363 2,973.34 0 0 51,700 59,400 44,000
20/03/2026 52,000 0.4 (0.78%) 6,512 336.78 0 0 51,600 59,300 43,900
19/03/2026 52,400 2.3 (4.59%) 52,979 2,731.85 0 0 50,100 57,600 42,600
18/03/2026 50,500 -1.2 (-2.32%) 21,595 1,081.16 0 0 51,700 59,400 44,000
17/03/2026 50,900 -1.1 (-2.12%) 20,111 1,039.19 200,000 10,000 52,000 59,800 44,200
16/03/2026 53,200 5.2 (10.83%) 71,130 3,697.5 0 0 48,000 55,200 40,800
13/03/2026 49,000 2.5 (5.38%) 76,234 3,660.03 19,927 789.11 46,500 53,400 39,600
12/03/2026 47,000 1 (2.17%) 37,511 1,745.05 0 0 46,000 52,900 39,100
11/03/2026 47,000 0.6 (1.29%) 2,931 134.95 0 0 46,400 53,300 39,500
10/03/2026 47,000 2.5 (5.62%) 76,351 3,543.34 20,000 758 44,500 51,100 37,900
09/03/2026 44,100 -2.3 (-4.96%) 25,973 1,155.47 0 0 46,400 53,300 39,500
06/03/2026 46,500 1.1 (2.42%) 28,220 1,308.91 0 0 45,400 52,200 38,600
05/03/2026 45,600 0.1 (0.22%) 3,551 161.12 0 0 45,500 52,300 38,700
04/03/2026 46,000 -0.3 (-0.65%) 11,830 538.21 0 0 46,300 53,200 39,400
03/03/2026 46,200 -0.6 (-1.28%) 8,596 397.86 0 0 46,800 53,800 39,800
02/03/2026 47,100 -0.4 (-0.84%) 18,019 843.5 0 0 47,500 54,600 40,400
27/02/2026 47,500 0.2 (0.42%) 36,994 1,758.56 0 0 47,300 54,300 40,300
26/02/2026 47,200 2 (4.42%) 20,268 959.21 0 0 45,200 51,900 38,500
25/02/2026 47,000 2.8 (6.33%) 56,157 2,539.09 0 0 44,200 50,800 37,600
24/02/2026 44,500 1.2 (2.77%) 11,165 493.66 0 0 43,300 49,700 36,900
23/02/2026 43,500 0.3 (0.69%) 4,564 197.74 0 0 43,200 49,600 36,800
13/02/2026 43,400 1.1 (2.6%) 5,900 254.88 0 0 42,300 48,600 36,000
12/02/2026 43,000 0.7 (1.65%) 16,901 714.18 0 0 42,300 48,600 36,000
11/02/2026 42,600 0.4 (0.95%) 3,226 136.42 0 0 42,200 48,500 35,900
10/02/2026 42,200 -0.1 (-0.24%) 18,321 773.28 17,721 637.96 42,300 48,600 36,000
09/02/2026 42,200 -0.2 (-0.47%) 8,507 359.57 0 0 42,400 48,700 36,100
06/02/2026 42,300 0.2 (0.48%) 4,850 205.72 0 0 42,100 48,400 35,800
05/02/2026 42,000 -0.1 (-0.24%) 9,273 390.08 0 0 42,100 48,400 35,800
04/02/2026 42,000 0.1 (0.24%) 9,408 396.04 0 0 41,900 48,100 35,700
03/02/2026 41,700 0.1 (0.24%) 27,110 1,135.35 0 0 41,600 47,800 35,400
02/02/2026 42,000 0.7 (1.69%) 87,210 3,627.12 0 0 41,300 47,400 35,200
30/01/2026 41,500 0.6 (1.47%) 27,161 1,120.8 0 0 40,900 47,000 34,800
29/01/2026 40,800 0 (0%) 8,101 331.62 0 0 40,800 46,900 34,700
28/01/2026 41,500 1.5 (3.75%) 6,800 277.46 0 0 40,000 46,000 34,000
27/01/2026 41,000 1.3 (3.27%) 18,185 728.1 0 0 39,700 45,600 33,800
26/01/2026 39,600 -0.4 (-1%) 7,001 277.71 0 0 40,000 46,000 34,000
23/01/2026 40,100 -0.2 (-0.5%) 14,879 595.8 0 0 40,300 46,300 34,300
22/01/2026 40,200 0.1 (0.25%) 1,726 69.57 0 0 40,100 46,100 34,100
21/01/2026 41,400 0 (0%) 6,056 249.2 0 0 41,400 47,600 35,200
20/01/2026 41,300 0.2 (0.49%) 3,619 149.77 0 0 41,100 47,200 35,000
19/01/2026 41,000 0.1 (0.24%) 20,100 826.52 0 0 40,900 47,000 34,800
16/01/2026 40,900 0 (0%) 4,800 196.18 0 0 40,900 47,000 34,800
15/01/2026 40,800 -0.1 (-0.24%) 3,808 155.89 0 0 40,900 47,000 34,800
14/01/2026 40,900 0.2 (0.49%) 10,251 419.38 2,200 76.12 40,700 46,800 34,600
13/01/2026 40,600 -0.1 (-0.25%) 31,773 1,293.32 0 0 40,700 46,800 34,600
12/01/2026 40,700 -0.1 (-0.25%) 20,712 842.69 0 0 40,800 46,900 34,700
09/01/2026 40,800 0.1 (0.25%) 5,671 231.56 0 0 40,700 46,800 34,600
08/01/2026 40,800 -0.1 (-0.24%) 4,800 195.22 0 0 40,900 47,000 34,800
07/01/2026 41,000 0.5 (1.23%) 4,014 164.22 0 0 40,500 46,500 34,500
06/01/2026 40,300 0.1 (0.25%) 4,150 167.95 0 0 40,200 46,200 34,200
05/01/2026 40,200 -0.1 (-0.25%) 5,000 200.86 0 0 40,300 46,300 34,300
31/12/2025 40,300 -0.3 (-0.74%) 4,732 190.91 0 0 40,600 46,600 34,600
30/12/2025 40,600 0.1 (0.25%) 3,576 145.13 0 0 40,500 46,500 34,500
29/12/2025 40,500 0.3 (0.75%) 2,363 95.65 0 0 40,200 46,200 34,200
26/12/2025 40,300 0 (0%) 2,910 116.97 0 0 40,300 46,300 34,300
25/12/2025 40,500 0.3 (0.75%) 300 12.09 0 0 40,200 46,200 34,200
24/12/2025 40,500 0.2 (0.5%) 26,259 1,055.82 0 0 40,300 46,300 34,300
23/12/2025 40,400 0 (0%) 1,500 60.5 0 0 40,400 46,400 34,400
22/12/2025 40,600 0.3 (0.74%) 7,500 302.71 0 0 40,300 46,300 34,300
19/12/2025 40,400 0.4 (1%) 16,402 660.87 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 4,962 198.48 0 0 40,000 46,000 34,000
17/12/2025 40,000 -0.2 (-0.5%) 3,407 136.42 0 0 40,200 46,200 34,200
16/12/2025 40,400 0.1 (0.25%) 4,921 197.85 0 0 40,300 46,300 34,300
15/12/2025 40,400 0.4 (1%) 3,309 133.29 0 0 40,000 46,000 34,000
12/12/2025 40,000 -0.8 (-1.96%) 9,410 376.53 0 0 40,800 46,900 34,700
11/12/2025 40,500 -0.2 (-0.49%) 6,000 244.94 0 0 40,700 46,800 34,600
10/12/2025 40,400 0.1 (0.25%) 8,107 330.15 0 0 40,300 46,300 34,300
09/12/2025 40,200 -0.4 (-0.99%) 10,600 426.81 0 0 40,600 46,600 34,600
08/12/2025 40,000 -0.2 (-0.5%) 14,044 569.83 0 0 40,200 46,200 34,200
05/12/2025 41,300 -0.2 (-0.48%) 11,900 478.42 0 0 41,500 47,700 35,300
04/12/2025 41,000 0.4 (0.99%) 2,301 95.54 0 0 40,600 46,600 34,600
03/12/2025 40,200 -0.4 (-0.99%) 1,359 55.23 0 0 40,600 46,600 34,600
02/12/2025 41,000 0.1 (0.24%) 2,110 85.78 0 0 40,900 47,000 34,800
01/12/2025 40,000 -0.3 (-0.74%) 14,717 601.21 0 0 40,300 46,300 34,300
28/11/2025 39,900 0.2 (0.5%) 12,325 496.43 0 0 39,700 45,600 33,800
27/11/2025 39,900 0.8 (2.05%) 29,436 1,169.88 0 0 39,100 44,900 33,300
26/11/2025 39,100 -0.2 (-0.51%) 15,008 587.32 0 0 39,300 45,100 33,500
25/11/2025 39,300 -0.3 (-0.76%) 3,100 121.87 0 0 39,600 45,500 33,700
24/11/2025 39,300 -0.1 (-0.25%) 5,911 234.25 0 0 39,400 45,300 33,500
21/11/2025 39,500 0 (0%) 2,200 86.64 0 0 39,500 45,400 33,600
20/11/2025 39,300 -0.3 (-0.76%) 2,561 101.04 0 0 39,600 45,500 33,700
19/11/2025 39,500 -0.1 (-0.25%) 13,026 515.81 0 0 39,600 45,500 33,700
18/11/2025 39,600 0.2 (0.51%) 4,800 189.89 0 0 39,400 45,300 33,500
17/11/2025 39,200 -0.2 (-0.51%) 1,310 51.56 0 0 39,400 45,300 33,500
14/11/2025 39,400 -0.1 (-0.25%) 2,530 99.73 0 0 39,500 45,400 33,600
13/11/2025 39,500 0.1 (0.25%) 1,046 41.31 0 0 39,400 45,300 33,500
12/11/2025 39,300 -0.2 (-0.51%) 2,545 100.38 0 0 39,500 45,400 33,600
11/11/2025 39,200 -0.3 (-0.76%) 7,723 304.69 0 0 39,500 45,400 33,600
10/11/2025 39,500 0.1 (0.25%) 700 27.68 0 0 39,400 45,300 33,500
07/11/2025 39,400 -0.1 (-0.25%) 1,025 40.42 0 0 39,500 45,400 33,600
06/11/2025 39,500 0.1 (0.25%) 200 7.9 0 0 39,400 45,300 33,500
05/11/2025 39,300 0 (0%) 1,000 39.36 0 0 39,300 45,100 33,500
04/11/2025 39,200 -0.2 (-0.51%) 8,955 352.19 0 0 39,400 45,300 33,500
03/11/2025 39,300 -0.2 (-0.51%) 900 35.45 0 0 39,500 45,400 33,600

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