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 53,400 -0.4 (-0.74%) 241,000 12,958.86 0 0 53,800 57,500 50,100
06/05/2026 53,800 0.5 (0.94%) 176,900 9,482.36 0 0 53,300 57,000 49,600
05/05/2026 53,300 -0.1 (-0.19%) 182,000 9,672.97 0 0 53,400 57,100 49,700
04/05/2026 53,400 0.2 (0.38%) 272,700 14,566.41 0 0 53,200 56,900 49,500
29/04/2026 53,200 -0.4 (-0.75%) 445,800 23,706.79 0 0 53,600 57,300 49,850
28/04/2026 53,600 -0.6 (-1.11%) 250,100 13,501.82 0 0 54,200 57,900 50,500
24/04/2026 54,200 -0.1 (-0.18%) 221,100 11,943.3 0 0 54,300 58,100 50,500
23/04/2026 54,300 -0.9 (-1.63%) 500,100 27,206.66 0 0 55,200 59,000 51,400
22/04/2026 55,200 -0.4 (-0.72%) 452,800 24,871.61 0 0 55,600 59,400 51,800
21/04/2026 55,600 -1.7 (-2.97%) 521,500 29,293.58 0 0 57,300 61,300 53,300
20/04/2026 57,300 1.6 (2.87%) 1,066,200 60,309.14 0 0 55,700 59,500 51,900
17/04/2026 55,700 0.7 (1.27%) 630,000 35,095.02 0 0 55,000 58,800 51,200
16/04/2026 55,000 0.4 (0.73%) 546,900 30,074.79 0 0 54,600 58,400 50,800
15/04/2026 54,600 -0.9 (-1.62%) 612,800 33,713.32 0 0 55,500 59,300 51,700
14/04/2026 55,500 0.1 (0.18%) 550,200 30,479.56 0 0 55,400 59,200 51,600
13/04/2026 55,400 -0.1 (-0.18%) 485,000 26,824.38 0 0 55,500 59,300 51,700
10/04/2026 55,500 0.3 (0.54%) 433,800 24,177.08 0 0 55,200 59,000 51,400
09/04/2026 55,200 0.2 (0.36%) 644,700 35,636.54 0 0 55,000 58,800 51,200
08/04/2026 55,000 1.8 (3.38%) 861,100 47,087.83 0 0 53,200 56,900 49,500
07/04/2026 53,200 0.7 (1.33%) 219,300 11,538.97 0 0 52,500 56,100 48,850
06/04/2026 52,500 -0.7 (-1.32%) 233,400 12,300.5 0 0 53,200 56,900 49,500
03/04/2026 53,200 -0.4 (-0.75%) 412,800 22,143.66 0 0 53,600 57,300 49,850
02/04/2026 53,600 -0.5 (-0.92%) 335,600 18,080.55 0 0 54,100 57,800 50,400
01/04/2026 54,100 1 (1.88%) 679,800 36,976.5 0 0 53,100 56,800 49,400
31/03/2026 53,100 -0.5 (-0.93%) 743,200 39,841.54 0 0 53,600 57,300 49,850
30/03/2026 53,600 -0.7 (-1.29%) 481,200 25,878.65 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.5 (2.84%) 662,700 35,791.08 0 0 52,800 56,400 49,150
26/03/2026 52,800 -0.1 (-0.19%) 544,700 29,059.67 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.4 (2.72%) 533,400 28,187.41 0 0 51,500 55,100 47,900
24/03/2026 51,500 1 (1.98%) 385,900 19,812.79 0 0 50,500 54,000 47,000
23/03/2026 50,500 -2.3 (-4.36%) 913,100 46,270.45 0 0 52,800 56,400 49,150
20/03/2026 52,800 0 (0%) 545,700 28,982.46 0 0 52,800 56,400 49,150
19/03/2026 52,800 -1.3 (-2.4%) 746,600 39,736.25 0 0 54,100 57,800 50,400
18/03/2026 54,100 0 (0%) 475,100 25,742.55 318,000 17,490 54,100 57,800 50,400
17/03/2026 54,100 0.7 (1.31%) 419,300 22,856.52 0 0 53,400 57,100 49,700
16/03/2026 53,400 -0.3 (-0.56%) 754,900 40,632.69 318,000 17,553.6 53,700 57,400 49,950
13/03/2026 53,700 -1.6 (-2.89%) 1,343,400 73,170.02 0 0 55,300 59,100 51,500
12/03/2026 55,300 -1 (-1.78%) 543,900 30,070.55 0 0 56,300 60,200 52,400
11/03/2026 56,300 2.3 (4.26%) 1,047,100 58,306.07 0 0 54,000 57,700 50,300
10/03/2026 54,000 -0.5 (-0.92%) 1,115,800 60,900.56 0 0 54,500 58,300 50,700
09/03/2026 54,500 -4.1 (-7.%) 739,100 40,300.35 100,000 5,450 58,600 62,700 54,500
06/03/2026 58,600 -0.4 (-0.68%) 634,000 37,275.79 0 0 59,000 63,100 54,900
05/03/2026 59,000 -1.1 (-1.83%) 1,006,100 60,160.37 0 0 60,100 64,300 55,900
04/03/2026 60,100 -2.6 (-4.15%) 2,212,700 132,746.29 0 0 62,700 67,000 58,400
03/03/2026 62,700 -2.3 (-3.54%) 1,715,800 109,601.9 0 0 65,000 69,500 60,500
02/03/2026 65,000 -2.3 (-3.42%) 1,596,300 104,937.02 0 0 67,300 72,000 62,600
27/02/2026 67,300 1.3 (1.97%) 1,208,300 80,740.27 0 0 66,000 70,600 61,400
26/02/2026 66,000 -1 (-1.49%) 782,200 51,844.67 0 0 67,000 71,600 62,400
25/02/2026 67,000 2.4 (3.72%) 2,413,500 162,501.66 0 0 64,600 69,100 60,100
24/02/2026 64,600 0.3 (0.47%) 1,186,600 76,745.8 0 0 64,300 68,800 59,800
23/02/2026 64,300 1 (1.58%) 878,900 56,345.49 0 0 63,300 67,700 58,900
13/02/2026 63,300 0.5 (0.8%) 570,900 35,800.78 0 0 62,800 67,100 58,500
12/02/2026 62,800 -0.7 (-1.1%) 1,008,700 63,542.24 0 0 63,500 67,900 59,100
11/02/2026 64,600 0.1 (0.16%) 617,100 39,916.02 0 0 64,500 69,000 60,000
10/02/2026 64,500 0.4 (0.62%) 818,100 52,865.39 0 0 64,100 68,500 59,700
09/02/2026 64,100 -1.4 (-2.14%) 1,810,700 117,422.45 0 0 65,500 70,000 61,000
06/02/2026 65,500 -3.4 (-4.93%) 2,006,400 133,682.8 0 0 68,900 73,700 64,100
05/02/2026 68,900 -3 (-4.17%) 1,391,200 97,315.83 0 0 71,900 76,900 66,900
04/02/2026 71,900 -2.1 (-2.84%) 1,902,200 139,062.11 0 0 74,000 79,100 68,900
03/02/2026 74,000 3.1 (4.37%) 2,697,500 194,209.17 20,000 1,362 70,900 75,800 66,000
02/02/2026 70,900 2.8 (4.11%) 2,104,800 147,985.57 0 0 68,100 72,800 63,400
30/01/2026 68,100 2.1 (3.18%) 1,823,000 123,922.9 0 0 66,000 70,600 61,400
29/01/2026 66,000 0 (0%) 1,122,000 73,866.62 0 0 66,000 70,600 61,400
28/01/2026 66,000 -1.1 (-1.64%) 1,242,100 82,652.05 0 0 67,100 71,700 62,500
27/01/2026 67,100 -1 (-1.47%) 1,909,100 126,992.09 0 0 68,100 72,800 63,400
26/01/2026 68,100 -1.2 (-1.73%) 1,350,500 93,649.62 0 0 69,300 74,100 64,500
23/01/2026 69,300 -5.2 (-6.98%) 1,968,300 141,137.04 0 0 74,500 79,700 69,300
22/01/2026 74,500 -1.8 (-2.36%) 2,000,700 150,502.94 0 0 76,300 81,600 71,000
21/01/2026 76,300 -3.7 (-4.63%) 1,530,500 118,586.12 0 0 80,000 85,600 74,400
20/01/2026 80,000 1.2 (1.52%) 1,741,700 139,639.83 266,824 20,670.05 78,800 84,300 73,300
19/01/2026 78,800 1.3 (1.68%) 2,061,200 161,489.91 50,000 3,800 77,500 82,900 72,100
16/01/2026 77,500 -0.4 (-0.51%) 2,212,600 171,458.4 0 0 77,900 83,300 72,500
15/01/2026 77,900 4.5 (6.13%) 3,735,300 285,777.63 0 0 73,400 78,500 68,300
14/01/2026 73,400 4.8 (7.%) 2,644,100 188,515.36 0 0 68,600 73,400 63,800
13/01/2026 68,600 -1.4 (-2%) 2,481,100 168,027.92 0 0 70,000 74,900 65,100
12/01/2026 70,000 -1 (-1.41%) 1,168,700 82,903.75 0 0 71,000 75,900 66,100
09/01/2026 71,000 2.8 (4.11%) 2,148,100 148,107.17 0 0 68,200 72,900 63,500
08/01/2026 68,200 0 (0%) 2,157,500 149,665.56 300,000 20,675.1 68,200 72,900 63,500
07/01/2026 68,200 4.4 (6.9%) 2,245,200 149,524.91 0 0 63,800 68,200 59,400
06/01/2026 63,800 2.7 (4.42%) 772,000 48,463.45 0 0 61,100 65,300 56,900
05/01/2026 61,100 -0.7 (-1.13%) 140,300 8,555.59 0 0 61,800 66,100 57,500
31/12/2025 61,800 0.3 (0.49%) 147,900 9,071.86 0 0 61,500 65,800 57,200
30/12/2025 61,500 1 (1.65%) 159,800 9,699.96 0 0 60,500 64,700 56,300
29/12/2025 60,500 0.9 (1.51%) 244,600 14,922.67 0 0 59,600 63,700 55,500
26/12/2025 59,600 -0.9 (-1.49%) 215,900 12,811.5 0 0 60,500 64,700 56,300
25/12/2025 60,500 0.1 (0.17%) 84,200 5,096.1 0 0 60,400 64,600 56,200
24/12/2025 60,400 -0.8 (-1.31%) 183,800 11,124.12 0 0 61,200 65,400 57,000
23/12/2025 61,200 -0.7 (-1.13%) 176,500 10,839.78 0 0 61,900 66,200 57,600
22/12/2025 61,900 0.6 (0.98%) 93,800 5,773.54 0 0 61,300 65,500 57,100
19/12/2025 61,300 0 (0%) 102,100 6,276.75 0 0 61,300 65,500 57,100
18/12/2025 61,300 -1.6 (-2.54%) 589,700 36,086.79 0 0 62,900 67,300 58,500
17/12/2025 62,900 -1.9 (-2.93%) 269,600 17,014.16 0 0 64,800 69,300 60,300
16/12/2025 64,800 -0.5 (-0.77%) 338,300 21,389.98 0 0 65,300 69,800 60,800
15/12/2025 65,300 0 (0%) 113,700 7,411.43 0 0 65,300 69,800 60,800
12/12/2025 65,300 0.1 (0.15%) 154,300 10,047.76 0 0 65,200 69,700 60,700
11/12/2025 65,200 -0.7 (-1.06%) 237,500 15,659.84 0 0 65,900 70,500 61,300
10/12/2025 65,900 0 (0%) 133,300 8,746.25 0 0 65,900 70,500 61,300
09/12/2025 65,900 -0.1 (-0.15%) 211,000 13,836.23 0 0 66,000 70,600 61,400
08/12/2025 66,000 0 (0%) 158,400 10,378.7 0 0 66,000 70,600 61,400
05/12/2025 66,000 -0.3 (-0.45%) 144,600 9,509.9 0 0 66,300 70,900 61,700
04/12/2025 66,300 0.4 (0.61%) 146,900 9,701.77 0 0 65,900 70,500 61,300
03/12/2025 65,900 -0.4 (-0.6%) 92,500 6,090.55 0 0 66,300 70,900 61,700
02/12/2025 66,300 0.7 (1.07%) 234,900 15,373.56 0 0 65,600 70,100 61,100
01/12/2025 65,600 -1 (-1.5%) 103,800 6,811.85 0 0 66,600 71,200 62,000
28/11/2025 66,600 0.2 (0.3%) 226,800 14,956.28 0 0 66,400 71,000 61,800
27/11/2025 66,400 0 (0%) 170,600 11,258.39 0 0 66,400 71,000 61,800
26/11/2025 66,400 0.9 (1.37%) 167,800 11,073 0 0 65,500 70,000 61,000
25/11/2025 65,500 -1.2 (-1.8%) 147,000 9,674.11 0 0 66,700 71,300 62,100
24/11/2025 66,700 -0.3 (-0.45%) 104,500 6,938.71 0 0 67,000 71,600 62,400
21/11/2025 67,000 0.9 (1.36%) 349,400 22,917.59 0 0 66,100 70,700 61,500
20/11/2025 66,100 0 (0%) 298,400 19,705.32 0 0 66,100 70,700 61,500
19/11/2025 66,100 -1.6 (-2.36%) 350,800 23,480.84 0 0 67,700 72,400 63,000
18/11/2025 67,700 -1.2 (-1.74%) 226,900 15,463.87 0 0 68,900 73,700 64,100
17/11/2025 68,900 1.4 (2.07%) 583,100 39,811.27 0 0 67,500 72,200 62,800
14/11/2025 67,500 -0.4 (-0.59%) 244,000 16,351.26 0 0 67,900 72,600 63,200
13/11/2025 67,900 1 (1.49%) 410,400 27,520.51 0 0 66,900 71,500 62,300
12/11/2025 66,900 -0.1 (-0.15%) 271,800 18,039.39 0 0 67,000 71,600 62,400
11/11/2025 67,000 1 (1.52%) 312,400 20,476.27 0 0 66,000 70,600 61,400
10/11/2025 66,000 -2 (-2.94%) 192,900 12,960.35 0 0 68,000 72,700 63,300
07/11/2025 68,000 -0.7 (-1.02%) 181,700 12,301.49 0 0 68,700 73,500 63,900

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