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
06/05/2026 14,200 0.1 (0.71%) 13,800 195.97 0 0 14,100 16,200 12,000
05/05/2026 14,000 -0.2 (-1.41%) 34,650 488.27 0 0 14,200 16,300 12,100
04/05/2026 14,200 -0.1 (-0.7%) 44,668 634.61 0 0 14,300 16,400 12,200
29/04/2026 14,400 -0.1 (-0.69%) 42,875 615.21 0 0 14,500 16,600 12,400
28/04/2026 14,300 -0.3 (-2.05%) 40,432 584.86 0 0 14,600 16,700 12,500
24/04/2026 14,600 0 (0%) 40,421 590.43 0 0 14,600 16,700 12,500
23/04/2026 14,600 0 (0%) 31,685 462.01 0 0 14,600 16,700 12,500
22/04/2026 14,700 -1 (-6.37%) 284,186 4,159.56 0 0 15,700 18,000 13,400
21/04/2026 15,600 0.3 (1.96%) 7,920 124.44 0 0 15,300 17,500 13,100
20/04/2026 15,400 0.5 (3.36%) 23,521 358.97 0 0 14,900 17,100 12,700
17/04/2026 15,000 0.2 (1.35%) 16,300 242.37 0 0 14,800 17,000 12,600
16/04/2026 14,800 0 (0%) 3,887 57.52 0 0 14,800 17,000 12,600
15/04/2026 14,800 -0.2 (-1.33%) 12,312 182.79 0 0 15,000 17,200 12,800
14/04/2026 14,800 -0.2 (-1.33%) 18,066 270.19 0 0 15,000 17,200 12,800
13/04/2026 15,000 0 (0%) 2,459 36.87 0 0 15,000 17,200 12,800
10/04/2026 15,000 0 (0%) 8,401 125.98 0 0 15,000 17,200 12,800
09/04/2026 15,000 0 (0%) 3,600 54.07 0 0 15,000 17,200 12,800
08/04/2026 15,100 0.3 (2.03%) 20,100 301.27 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.2 (-1.34%) 3,327 49.13 0 0 14,900 17,100 12,700
06/04/2026 14,700 0 (0%) 11,300 168.21 0 0 14,700 16,900 12,500
03/04/2026 14,600 0 (0%) 24,200 354.69 0 0 14,600 16,700 12,500
02/04/2026 14,700 0.1 (0.68%) 10,200 148.73 0 0 14,600 16,700 12,500
01/04/2026 14,700 0.2 (1.38%) 14,150 206.13 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 19,010 275.45 0 0 14,500 16,600 12,400
30/03/2026 14,600 0.1 (0.69%) 11,870 172.03 0 0 14,500 16,600 12,400
27/03/2026 14,600 -0.2 (-1.35%) 33,894 490.76 0 0 14,800 17,000 12,600
26/03/2026 14,700 0.1 (0.68%) 5,199 76.96 0 0 14,600 16,700 12,500
25/03/2026 14,700 0.2 (1.38%) 19,799 289.82 0 0 14,500 16,600 12,400
24/03/2026 14,500 0.3 (2.11%) 9,649 140.1 0 0 14,200 16,300 12,100
23/03/2026 14,600 -0.4 (-2.67%) 28,852 410.05 0 0 15,000 17,200 12,800
20/03/2026 14,900 -0.2 (-1.32%) 36,800 552.08 0 0 15,100 17,300 12,900
19/03/2026 15,200 0.7 (4.83%) 12,472 187.81 0 0 14,500 16,600 12,400
18/03/2026 15,700 0.5 (3.29%) 91,158 1,317.46 0 0 15,200 17,400 13,000
17/03/2026 15,000 -0.8 (-5.06%) 89,582 1,358.68 0 0 15,800 18,100 13,500
16/03/2026 15,500 -1.2 (-7.19%) 84,147 1,328.99 0 0 16,700 19,200 14,200
13/03/2026 17,100 -0.6 (-3.39%) 124,817 2,089.84 0 0 17,700 20,300 15,100
12/03/2026 16,800 -1.3 (-7.18%) 33,713 595.19 0 0 18,100 20,800 15,400
11/03/2026 18,200 0.4 (2.25%) 4,822 87.29 0 0 17,800 20,400 15,200
10/03/2026 18,000 0.8 (4.65%) 5,401 95.98 0 0 17,200 19,700 14,700
09/03/2026 17,300 -0.6 (-3.35%) 10,310 177.28 0 0 17,900 20,500 15,300
06/03/2026 18,200 0 (0%) 31,600 566.59 0 0 18,200 20,900 15,500
05/03/2026 18,000 0.1 (0.56%) 2,219 40.28 0 0 17,900 20,500 15,300
04/03/2026 18,400 0.1 (0.55%) 12,670 227.45 0 0 18,300 21,000 15,600
03/03/2026 19,000 1 (5.56%) 1,712 31.29 0 0 18,000 20,700 15,300
02/03/2026 18,800 -0.2 (-1.05%) 87,100 1,571.47 0 0 19,000 21,800 16,200
27/02/2026 19,200 0.2 (1.05%) 5,412 102.63 0 0 19,000 21,800 16,200
26/02/2026 19,000 0.1 (0.53%) 7,727 146.85 0 0 18,900 21,700 16,100
25/02/2026 19,000 0.6 (3.26%) 8,200 154.92 0 0 18,400 21,100 15,700
24/02/2026 18,600 0.1 (0.54%) 6,600 121.48 0 0 18,500 21,200 15,800
23/02/2026 18,300 0.3 (1.67%) 8,455 155.99 0 0 18,000 20,700 15,300
13/02/2026 18,400 0.3 (1.66%) 49,210 886.86 0 0 18,100 20,800 15,400
12/02/2026 18,400 0.4 (2.22%) 5,300 95.95 0 0 18,000 20,700 15,300
11/02/2026 18,300 0.1 (0.55%) 5,133 92.23 0 0 18,200 20,900 15,500
10/02/2026 18,600 0.5 (2.76%) 3,801 69.04 0 0 18,100 20,800 15,400
09/02/2026 18,300 0.3 (1.67%) 51,905 939.77 0 0 18,000 20,700 15,300
06/02/2026 18,600 0.1 (0.54%) 47,307 853.61 0 0 18,500 21,200 15,800
05/02/2026 18,400 -0.3 (-1.6%) 16,000 296.14 0 0 18,700 21,500 15,900
04/02/2026 18,700 -0.3 (-1.58%) 16,300 305.3 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 4,100 77.72 0 0 19,000 21,800 16,200
02/02/2026 19,100 0.2 (1.06%) 4,345 82.47 0 0 18,900 21,700 16,100
30/01/2026 19,200 0.1 (0.52%) 20,910 395.42 0 0 19,100 21,900 16,300
29/01/2026 19,200 -0.2 (-1.03%) 29,853 571.48 0 0 19,400 22,300 16,500
28/01/2026 19,400 0.8 (4.3%) 30,702 595.82 0 0 18,600 21,300 15,900
27/01/2026 18,900 0.3 (1.61%) 52,750 979.61 0 0 18,600 21,300 15,900
26/01/2026 18,600 0 (0%) 6,050 112.37 0 0 18,600 21,300 15,900
23/01/2026 19,000 0.5 (2.7%) 30,630 569.6 0 0 18,500 21,200 15,800
22/01/2026 18,600 0.3 (1.64%) 3,110 57.5 0 0 18,300 21,000 15,600
21/01/2026 18,500 0.3 (1.65%) 27,400 500.59 0 0 18,200 20,900 15,500
20/01/2026 18,000 0.2 (1.12%) 27,942 507.58 0 0 17,800 20,400 15,200
19/01/2026 17,800 0.1 (0.56%) 12,305 218.53 0 0 17,700 20,300 15,100
16/01/2026 17,700 0.1 (0.57%) 10,535 185.99 0 0 17,600 20,200 15,000
15/01/2026 17,600 0.3 (1.73%) 5,955 104.78 0 0 17,300 19,800 14,800
14/01/2026 17,600 0 (0%) 57,216 992.66 0 0 17,600 20,200 15,000
13/01/2026 17,800 0.1 (0.56%) 37,750 664.92 0 0 17,700 20,300 15,100
12/01/2026 17,900 -0.1 (-0.56%) 84,715 1,500.12 0 0 18,000 20,700 15,300
09/01/2026 18,000 0.1 (0.56%) 13,507 242.83 0 0 17,900 20,500 15,300
08/01/2026 18,000 -0.5 (-2.7%) 52,615 941.31 0 0 18,500 21,200 15,800
07/01/2026 18,500 -0.2 (-1.07%) 47,000 867.61 0 0 18,700 21,500 15,900
06/01/2026 19,000 0.4 (2.15%) 67,543 1,260.16 0 0 18,600 21,300 15,900
05/01/2026 18,700 0.7 (3.89%) 86,602 1,609.9 0 0 18,000 20,700 15,300
31/12/2025 18,000 -0.1 (-0.55%) 8,114 146.14 0 0 18,100 20,800 15,400
30/12/2025 18,300 -0.2 (-1.08%) 14,103 255.92 0 0 18,500 21,200 15,800
29/12/2025 18,200 0 (0%) 7,701 142.35 0 0 18,200 20,900 15,500
26/12/2025 18,400 0.2 (1.1%) 6,900 125.35 0 0 18,200 20,900 15,500
25/12/2025 17,800 -1.1 (-5.82%) 32,200 585.17 0 0 18,900 21,700 16,100
24/12/2025 19,000 -0.4 (-2.06%) 23,952 452.7 0 0 19,400 22,300 16,500
23/12/2025 19,500 -0.2 (-1.02%) 18,278 354.51 0 0 19,700 22,600 16,800
22/12/2025 19,700 0.4 (2.07%) 17,925 353.78 0 0 19,300 22,100 16,500
19/12/2025 19,000 1 (5.56%) 35,615 686.26 0 0 18,000 20,700 15,300
18/12/2025 18,600 1.5 (8.77%) 31,907 574.09 0 0 17,100 19,600 14,600
17/12/2025 17,500 0.7 (4.17%) 31,502 538.37 0 0 16,800 19,300 14,300
16/12/2025 17,300 0 (0%) 36,606 615.02 0 0 17,300 19,800 14,800
15/12/2025 22,800 -0.1 (-0.44%) 57,730 1,294.32 0 0 22,900 26,300 19,500
12/12/2025 23,500 0.8 (3.52%) 44,245 1,015.34 0 0 22,700 26,100 19,300
11/12/2025 23,000 -0.2 (-0.86%) 19,456 441.66 0 0 23,200 26,600 19,800
10/12/2025 23,000 -0.6 (-2.54%) 24,875 576.9 0 0 23,600 27,100 20,100
09/12/2025 23,700 0 (0%) 56,124 1,322.59 0 0 23,700 27,200 20,200
08/12/2025 24,000 0.7 (3.%) 93,952 2,224.34 0 0 23,300 26,700 19,900
05/12/2025 24,000 0.4 (1.69%) 117,638 2,745.59 0 0 23,600 27,100 20,100
04/12/2025 23,900 2.9 (13.81%) 165,579 3,906.4 0 0 21,000 24,100 17,900
03/12/2025 21,200 2.7 (14.59%) 203,288 4,269.94 0 0 18,500 21,200 15,800
02/12/2025 18,900 2.4 (14.55%) 157,063 2,902.18 0 0 16,500 18,900 14,100
01/12/2025 16,800 0.4 (2.44%) 154,508 2,555.14 0 0 16,400 18,800 14,000
28/11/2025 16,300 -0.1 (-0.61%) 2,100 34.37 0 0 16,400 18,800 14,000
27/11/2025 16,400 0.1 (0.61%) 3,000 49.08 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 9,000 146.7 0 0 16,300 18,700 13,900
25/11/2025 16,300 -0.2 (-1.21%) 1,600 26.11 4,800 69.6 16,500 18,900 14,100
24/11/2025 16,500 0.1 (0.61%) 100 1.65 0 0 16,400 18,800 14,000
21/11/2025 16,400 0 (0%) 16,500 270.6 0 0 16,400 18,800 14,000
20/11/2025 16,400 0 (0%) 21,000 344.4 0 0 16,400 18,800 14,000
19/11/2025 16,400 0 (0%) 11,301 185.48 0 0 16,400 18,800 14,000
18/11/2025 16,400 0 (0%) 21,400 350.97 0 0 16,400 18,800 14,000
17/11/2025 16,400 0.1 (0.61%) 4,100 67.24 0 0 16,300 18,700 13,900
14/11/2025 16,300 -0.1 (-0.61%) 4,000 65.3 0 0 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 10,600 173.55 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 4,800 78.75 0 0 16,400 18,800 14,000
11/11/2025 16,500 0.1 (0.61%) 2,200 36.18 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 1,200 19.68 0 0 16,400 18,800 14,000
07/11/2025 16,500 0 (0%) 4,400 72.19 0 0 16,500 18,900 14,100
06/11/2025 16,500 0 (0%) 4,600 75.9 0 0 16,500 18,900 14,100

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