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
05/05/2026 23,700 -0.15 (-0.63%) 59,700 1,419.54 0 0 23,850 25,500 22,200
04/05/2026 23,850 -0.1 (-0.42%) 63,200 1,508.22 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.55 (-2.24%) 107,100 2,549.98 0 0 24,500 26,200 22,800
28/04/2026 24,500 0.15 (0.62%) 72,800 1,774.44 0 0 24,350 26,050 22,650
24/04/2026 24,350 0.6 (2.53%) 167,000 4,040.05 0 0 23,750 25,400 22,100
23/04/2026 23,750 0 (0%) 43,700 1,041.52 0 0 23,750 25,400 22,100
22/04/2026 23,750 -0.45 (-1.86%) 16,600 396.41 0 0 24,200 25,850 22,550
21/04/2026 24,200 -0.05 (-0.21%) 89,200 2,156.14 0 0 24,250 25,900 22,600
20/04/2026 24,250 0.55 (2.32%) 152,800 3,658.89 0 0 23,700 25,350 22,050
17/04/2026 23,700 0.05 (0.21%) 7,300 172.43 0 0 23,650 25,300 22,000
16/04/2026 23,650 0 (0%) 56,600 1,336.83 0 0 23,650 25,300 22,000
15/04/2026 23,650 0.1 (0.42%) 99,300 2,340.54 0 0 23,550 25,150 21,950
14/04/2026 23,550 0 (0%) 22,600 532.67 0 0 23,550 25,150 21,950
13/04/2026 23,550 -0.1 (-0.42%) 41,900 987.67 0 0 23,650 25,300 22,000
10/04/2026 23,650 -0.35 (-1.46%) 107,700 2,557.84 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.05 (-0.21%) 66,000 1,575.99 0 0 24,050 25,700 22,400
08/04/2026 24,050 0.25 (1.05%) 122,300 2,917.67 0 0 23,800 25,450 22,150
07/04/2026 23,800 0.15 (0.63%) 58,100 1,368.39 0 0 23,650 25,300 22,000
06/04/2026 23,650 -0.55 (-2.27%) 90,800 2,161.78 0 0 24,200 25,850 22,550
03/04/2026 24,200 -0.2 (-0.82%) 129,100 3,117.15 0 0 24,400 26,100 22,700
02/04/2026 24,400 0.3 (1.24%) 160,400 3,904.1 0 0 24,100 25,750 22,450
01/04/2026 24,100 0 (0%) 213,000 5,212.37 0 0 24,100 25,750 22,450
31/03/2026 24,100 0.2 (0.84%) 63,400 1,508.09 0 0 23,900 25,550 22,250
30/03/2026 23,900 -0.25 (-1.04%) 130,100 3,079 0 0 24,150 25,800 22,500
27/03/2026 24,150 0.05 (0.21%) 71,300 1,740.72 0 0 24,100 25,750 22,450
26/03/2026 24,100 -0.4 (-1.63%) 122,500 2,956.01 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.55 (2.3%) 149,300 3,619.51 0 0 23,950 25,600 22,300
24/03/2026 23,950 0.75 (3.23%) 203,500 4,863.71 0 0 23,200 24,800 21,600
23/03/2026 23,200 -0.25 (-1.07%) 183,400 4,192.91 0 0 23,450 25,050 21,850
20/03/2026 23,450 0.65 (2.85%) 101,100 2,326.27 0 0 22,800 24,350 21,250
19/03/2026 22,800 -0.15 (-0.65%) 16,600 378.19 0 0 22,950 24,550 21,350
18/03/2026 22,950 0 (0%) 55,400 1,267.68 0 0 22,950 24,550 21,350
17/03/2026 22,950 0.3 (1.32%) 38,700 879.5 0 0 22,650 24,200 21,100
16/03/2026 22,650 -0.35 (-1.52%) 74,500 1,687.77 0 0 23,000 24,600 21,400
13/03/2026 23,000 0.35 (1.55%) 116,200 2,658.69 0 0 22,650 24,200 21,100
12/03/2026 22,650 -0.35 (-1.52%) 79,600 1,818.3 0 0 23,000 24,600 21,400
11/03/2026 23,000 0.35 (1.55%) 77,500 1,784.34 0 0 22,650 24,200 21,100
10/03/2026 22,650 0.75 (3.42%) 178,200 3,995.93 0 0 21,900 23,400 20,400
09/03/2026 21,900 -1.6 (-6.81%) 633,000 13,877.91 0 0 23,500 25,100 21,900
06/03/2026 23,500 -0.5 (-2.08%) 97,400 2,290.09 0 0 24,000 25,650 22,350
05/03/2026 24,000 0.25 (1.05%) 86,900 2,074.62 0 0 23,750 25,400 22,100
04/03/2026 23,750 0.2 (0.85%) 156,900 3,644.72 0 0 23,550 25,150 21,950
03/03/2026 23,550 0 (0%) 276,600 6,493.8 0 0 23,550 25,150 21,950
02/03/2026 23,550 -0.65 (-2.69%) 302,500 7,150.77 0 0 24,200 25,850 22,550
27/02/2026 24,200 0 (0%) 103,000 2,492.84 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.6 (-2.42%) 131,200 3,199.75 0 0 24,800 26,500 23,100
25/02/2026 24,800 -0.05 (-0.2%) 165,800 4,117.98 0 0 24,850 26,550 23,150
24/02/2026 24,850 -0.05 (-0.2%) 77,100 1,911.34 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.4 (1.63%) 97,100 2,394.99 0 0 24,500 26,200 22,800
13/02/2026 24,500 0 (0%) 77,900 1,898.21 0 0 24,500 26,200 22,800
12/02/2026 24,500 -0.15 (-0.61%) 63,000 1,544.83 0 0 24,650 26,350 22,950
11/02/2026 24,650 0.75 (3.14%) 142,600 3,439.12 0 0 23,900 25,550 22,250
10/02/2026 23,900 -0.45 (-1.85%) 122,800 2,976.32 0 0 24,350 26,050 22,650
09/02/2026 24,350 -0.65 (-2.6%) 213,800 5,204.28 0 0 25,000 26,750 23,250
06/02/2026 25,000 -1.75 (-6.54%) 308,100 7,856.66 0 0 26,750 28,600 24,900
05/02/2026 26,750 0.5 (1.9%) 325,600 8,769.66 0 0 26,250 28,050 24,450
04/02/2026 26,250 0.7 (2.74%) 527,400 13,936.59 0 0 25,550 27,300 23,800
03/02/2026 25,550 0.35 (1.39%) 143,500 3,675.47 0 0 25,200 26,950 23,450
02/02/2026 25,200 -0.8 (-3.08%) 223,400 5,623.16 0 0 26,000 27,800 24,200
30/01/2026 26,000 -0.6 (-2.26%) 165,100 4,281.85 0 0 26,600 28,450 24,750
29/01/2026 26,600 1.65 (6.61%) 917,400 23,568.88 0 0 24,950 26,650 23,250
28/01/2026 24,950 0.05 (0.2%) 194,200 4,857.46 0 0 24,900 26,600 23,200
27/01/2026 24,900 0.1 (0.4%) 148,600 3,681.01 0 0 24,800 26,500 23,100
26/01/2026 24,800 0.35 (1.43%) 243,100 5,969.73 0 0 24,450 26,150 22,750
23/01/2026 24,450 -0.55 (-2.2%) 167,700 4,134.26 0 0 25,000 26,750 23,250
22/01/2026 25,000 0 (0%) 139,800 3,501.77 0 0 25,000 26,750 23,250
21/01/2026 25,000 0.15 (0.6%) 255,000 6,296.11 0 0 24,850 26,550 23,150
20/01/2026 24,850 0.05 (0.2%) 227,000 5,649.39 0 0 24,800 26,500 23,100
19/01/2026 24,800 -0.3 (-1.2%) 202,300 4,997.22 0 0 25,100 26,850 23,350
16/01/2026 25,100 -0.35 (-1.38%) 390,500 9,937.86 0 0 25,450 27,200 23,700
15/01/2026 25,450 1.1 (4.52%) 454,500 11,332.35 0 0 24,350 26,050 22,650
14/01/2026 24,350 0.5 (2.1%) 426,600 10,303.41 0 0 23,850 25,500 22,200
13/01/2026 23,850 0.1 (0.42%) 170,400 4,055.64 0 0 23,750 25,400 22,100
12/01/2026 23,750 0.2 (0.85%) 247,700 5,918.63 0 0 23,550 25,150 21,950
09/01/2026 23,550 -0.05 (-0.21%) 141,200 3,336.07 0 0 23,600 25,250 21,950
08/01/2026 23,600 0.1 (0.43%) 341,100 8,152.65 0 0 23,500 25,100 21,900
07/01/2026 23,500 0.5 (2.17%) 462,300 10,816.05 0 0 23,000 24,600 21,400
06/01/2026 23,000 0.6 (2.68%) 206,400 4,695.83 0 0 22,400 23,950 20,850
05/01/2026 22,400 -0.4 (-1.75%) 98,200 2,217.58 0 0 22,800 24,350 21,250
31/12/2025 22,800 -0.5 (-2.15%) 180,800 4,181.7 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 299,300 7,015.59 0 0 23,500 25,100 21,900
29/12/2025 23,500 1.1 (4.91%) 330,100 7,564.99 0 0 22,400 23,950 20,850
26/12/2025 22,400 0.4 (1.82%) 235,900 5,137.24 0 0 22,000 23,500 20,500
25/12/2025 22,000 -0.35 (-1.57%) 43,300 956.7 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.05 (0.22%) 76,000 1,686.6 0 0 22,300 23,850 20,750
23/12/2025 22,300 -0.25 (-1.11%) 209,900 4,625.46 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.8 (3.68%) 194,900 4,328.19 0 0 21,750 23,250 20,250
19/12/2025 21,750 0.45 (2.11%) 146,800 3,166.88 0 0 21,300 22,750 19,850
18/12/2025 21,300 -0.1 (-0.47%) 28,100 600.56 0 0 21,400 22,850 19,950
17/12/2025 21,400 -0.4 (-1.83%) 136,700 2,933.03 0 0 21,800 23,300 20,300
16/12/2025 21,800 0.1 (0.46%) 111,400 2,403.71 0 0 21,700 23,200 20,200
15/12/2025 21,700 0.2 (0.93%) 123,700 2,667.36 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.35 (-1.6%) 175,800 3,815.61 0 0 21,850 23,350 20,350
11/12/2025 21,850 -0.1 (-0.46%) 207,900 4,556.63 0 0 21,950 23,450 20,450
10/12/2025 21,950 -0.05 (-0.23%) 53,600 1,179.55 0 0 22,000 23,500 20,500
09/12/2025 22,000 -0.15 (-0.68%) 177,100 3,915.43 0 0 22,150 23,700 20,600
08/12/2025 22,150 -0.65 (-2.85%) 795,100 17,732.57 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.3 (-1.3%) 59,500 1,365.22 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.55 (2.44%) 194,500 4,491.8 0 0 22,550 24,100 21,000
03/12/2025 22,550 0.2 (0.89%) 152,300 3,425.38 0 0 22,350 23,900 20,800
02/12/2025 22,350 0.45 (2.05%) 145,000 3,180.35 0 0 21,900 23,400 20,400
01/12/2025 21,900 -0.35 (-1.57%) 360,900 7,893.88 0 0 22,250 23,800 20,700
28/11/2025 22,250 -0.1 (-0.45%) 81,400 1,816.85 0 0 22,350 23,900 20,800
27/11/2025 22,350 -0.5 (-2.19%) 327,900 7,328.52 0 0 22,850 24,400 21,300
26/11/2025 22,850 0.35 (1.56%) 65,300 1,486.47 0 0 22,500 24,050 20,950
25/11/2025 22,500 -0.8 (-3.43%) 382,100 8,708.66 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.1 (0.43%) 50,300 1,175.03 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.65 (-2.73%) 314,100 7,316.76 0 0 23,850 25,500 22,200
20/11/2025 23,850 0.05 (0.21%) 57,100 1,362.52 0 0 23,800 25,450 22,150
19/11/2025 23,800 -0.25 (-1.04%) 302,700 7,165.77 0 0 24,050 25,700 22,400
18/11/2025 24,050 0.1 (0.42%) 109,400 2,632.22 0 0 23,950 25,600 22,300
17/11/2025 23,950 0 (0%) 266,500 6,329.33 0 0 23,950 25,600 22,300
14/11/2025 23,950 -0.05 (-0.21%) 59,400 1,416.97 0 0 24,000 25,650 22,350
13/11/2025 24,000 0.1 (0.42%) 116,100 2,783.79 0 0 23,900 25,550 22,250
12/11/2025 23,900 0.35 (1.49%) 67,900 1,624.31 0 0 23,550 25,150 21,950
11/11/2025 23,550 0 (0%) 80,300 1,890.44 0 0 23,550 25,150 21,950
10/11/2025 23,550 -0.6 (-2.48%) 212,500 5,031.23 0 0 24,150 25,800 22,500
07/11/2025 24,150 -0.35 (-1.43%) 228,100 5,506.74 0 0 24,500 26,200 22,800
06/11/2025 24,500 -0.05 (-0.2%) 90,800 2,211.12 0 0 24,550 26,250 22,850
05/11/2025 24,550 -0.55 (-2.19%) 196,000 4,863.54 0 0 25,100 26,850 23,350

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