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 31,100 0.1 (0.32%) 18,500 574.84 0 0 31,000 35,600 26,400
05/05/2026 30,900 -0.1 (-0.32%) 17,300 535.53 0 0 31,000 35,600 26,400
04/05/2026 31,000 -0.1 (-0.32%) 17,200 533.59 0 0 31,100 35,700 26,500
29/04/2026 31,000 -0.2 (-0.64%) 16,200 504.17 0 0 31,200 35,800 26,600
28/04/2026 31,100 0 (0%) 14,900 465.09 0 0 31,100 35,700 26,500
24/04/2026 31,000 -0.2 (-0.64%) 10,200 317.17 0 0 31,200 35,800 26,600
23/04/2026 31,100 -0.1 (-0.32%) 10,229 318.64 0 0 31,200 35,800 26,600
22/04/2026 31,200 0 (0%) 200 6.24 0 0 31,200 35,800 26,600
21/04/2026 31,200 0 (0%) 8,400 261.66 0 0 31,200 35,800 26,600
20/04/2026 31,200 -0.1 (-0.32%) 12,900 402.01 0 0 31,300 35,900 26,700
17/04/2026 31,400 0 (0%) 13,700 428.91 0 0 31,400 36,100 26,700
16/04/2026 31,500 0 (0%) 29,000 909.99 0 0 31,500 36,200 26,800
15/04/2026 31,600 0 (0%) 26,100 822.73 0 0 31,600 36,300 26,900
14/04/2026 31,700 0.3 (0.96%) 27,900 883 0 0 31,400 36,100 26,700
13/04/2026 31,500 -0.1 (-0.32%) 21,800 685.23 0 0 31,600 36,300 26,900
10/04/2026 31,700 0.1 (0.32%) 13,500 427.24 0 0 31,600 36,300 26,900
09/04/2026 31,600 0 (0%) 12,300 388.11 0 0 31,600 36,300 26,900
08/04/2026 31,800 0.3 (0.95%) 22,500 710.71 0 0 31,500 36,200 26,800
07/04/2026 31,600 0.2 (0.64%) 11,500 362.79 0 0 31,400 36,100 26,700
06/04/2026 31,500 0.2 (0.64%) 16,300 512 0 0 31,300 35,900 26,700
03/04/2026 31,300 -0.4 (-1.26%) 15,600 487.96 0 0 31,700 36,400 27,000
02/04/2026 31,700 0.1 (0.32%) 7,400 234.3 0 0 31,600 36,300 26,900
01/04/2026 31,700 0.2 (0.63%) 8,300 262.17 0 0 31,500 36,200 26,800
31/03/2026 31,700 0.2 (0.63%) 20,800 655.11 0 0 31,500 36,200 26,800
30/03/2026 31,600 0.3 (0.96%) 12,100 380.95 0 0 31,300 35,900 26,700
27/03/2026 31,300 0 (0%) 16,000 500.71 0 0 31,300 35,900 26,700
26/03/2026 31,300 0 (0%) 22,000 687.78 0 0 31,300 35,900 26,700
25/03/2026 31,400 0.2 (0.64%) 22,401 700.92 0 0 31,200 35,800 26,600
24/03/2026 31,200 0 (0%) 20,200 629.76 0 0 31,200 35,800 26,600
23/03/2026 31,300 -0.1 (-0.32%) 13,901 433.62 0 0 31,400 36,100 26,700
20/03/2026 31,500 0.1 (0.32%) 11,900 373.34 0 0 31,400 36,100 26,700
19/03/2026 31,500 0.3 (0.96%) 16,100 505.72 0 0 31,200 35,800 26,600
18/03/2026 31,300 0.1 (0.32%) 7,500 233.79 0 0 31,200 35,800 26,600
17/03/2026 31,200 -0.1 (-0.32%) 8,400 261.95 0 0 31,300 35,900 26,700
16/03/2026 31,300 0.1 (0.32%) 20,401 638.82 0 0 31,200 35,800 26,600
13/03/2026 31,300 0 (0%) 24,300 759.21 0 0 31,300 35,900 26,700
12/03/2026 31,400 0.1 (0.32%) 15,900 498.23 0 0 31,300 35,900 26,700
11/03/2026 31,400 0.1 (0.32%) 20,500 641 0 0 31,300 35,900 26,700
10/03/2026 31,400 0.2 (0.64%) 27,100 849.51 0 0 31,200 35,800 26,600
09/03/2026 31,100 -0.3 (-0.96%) 5,000 155.97 0 0 31,400 36,100 26,700
06/03/2026 31,400 0.1 (0.32%) 17,200 540.04 0 0 31,300 35,900 26,700
05/03/2026 31,500 0.1 (0.32%) 18,500 579.89 0 0 31,400 36,100 26,700
04/03/2026 31,700 0.1 (0.32%) 30,400 954.16 0 0 31,600 36,300 26,900
03/03/2026 31,600 0 (0%) 22,000 694.85 0 0 31,600 36,300 26,900
02/03/2026 31,500 -0.6 (-1.87%) 8,901 281.1 0 0 32,100 36,900 27,300
27/02/2026 32,200 0.3 (0.94%) 17,300 555.16 0 0 31,900 36,600 27,200
26/02/2026 32,000 0.1 (0.31%) 12,000 382.37 0 0 31,900 36,600 27,200
25/02/2026 31,900 0.1 (0.31%) 15,800 504.35 0 0 31,800 36,500 27,100
24/02/2026 31,900 -0.1 (-0.31%) 19,500 620.74 0 0 32,000 36,800 27,200
23/02/2026 32,000 -0.1 (-0.31%) 900 28.84 0 0 32,100 36,900 27,300
13/02/2026 32,100 0.1 (0.31%) 13,300 427.48 0 0 32,000 36,800 27,200
12/02/2026 32,200 0.9 (2.88%) 12,100 387.5 0 0 31,300 35,900 26,700
11/02/2026 31,400 0.2 (0.64%) 14,100 440.96 0 0 31,200 35,800 26,600
10/02/2026 31,300 -0.1 (-0.32%) 13,200 412.43 0 0 31,400 36,100 26,700
09/02/2026 31,400 0.2 (0.64%) 12,500 391.95 0 0 31,200 35,800 26,600
06/02/2026 31,400 0 (0%) 14,600 455.53 0 0 31,400 36,100 26,700
05/02/2026 31,400 0.1 (0.32%) 16,200 509.14 0 0 31,300 35,900 26,700
04/02/2026 31,400 0.2 (0.64%) 11,200 350.47 0 0 31,200 35,800 26,600
03/02/2026 31,500 0.2 (0.64%) 14,100 439.89 0 0 31,300 35,900 26,700
02/02/2026 31,400 0.1 (0.32%) 9,500 297.53 0 0 31,300 35,900 26,700
30/01/2026 31,300 0.1 (0.32%) 12,000 375.66 0 0 31,200 35,800 26,600
29/01/2026 31,300 0.1 (0.32%) 8,900 277.7 0 0 31,200 35,800 26,600
28/01/2026 31,500 0.6 (1.94%) 31,000 968.62 0 0 30,900 35,500 26,300
27/01/2026 30,500 -0.5 (-1.61%) 13,300 410.76 0 0 31,000 35,600 26,400
26/01/2026 31,200 1.2 (4%) 14,601 452.09 0 0 30,000 34,500 25,500
23/01/2026 31,700 0 (0%) 45,500 1,365.46 0 0 31,700 36,400 27,000
22/01/2026 31,800 0.2 (0.63%) 13,001 411.94 0 0 31,600 36,300 26,900
21/01/2026 31,700 0.2 (0.63%) 14,000 442.45 0 0 31,500 36,200 26,800
20/01/2026 31,600 0.1 (0.32%) 19,100 602.6 0 0 31,500 36,200 26,800
19/01/2026 31,500 -0.1 (-0.32%) 8,100 255.17 0 0 31,600 36,300 26,900
16/01/2026 31,700 -0.1 (-0.31%) 26,700 844.27 0 0 31,800 36,500 27,100
15/01/2026 31,500 -0.2 (-0.63%) 13,700 436.01 0 0 31,700 36,400 27,000
14/01/2026 31,800 0.1 (0.32%) 11,200 355.49 0 0 31,700 36,400 27,000
13/01/2026 32,200 0.9 (2.88%) 34,500 1,092.72 0 0 31,300 35,900 26,700
12/01/2026 31,500 0.1 (0.32%) 20,415 639.35 0 0 31,400 36,100 26,700
09/01/2026 31,500 0.1 (0.32%) 21,900 687.41 0 0 31,400 36,100 26,700
08/01/2026 31,500 0.2 (0.64%) 25,000 785.41 0 0 31,300 35,900 26,700
07/01/2026 31,400 0 (0%) 26,200 821.35 0 0 31,400 36,100 26,700
06/01/2026 31,500 0.2 (0.64%) 10,100 317.14 0 0 31,300 35,900 26,700
05/01/2026 31,500 0.3 (0.96%) 25,100 786.52 0 0 31,200 35,800 26,600
31/12/2025 31,300 0.1 (0.32%) 9,900 308.82 0 0 31,200 35,800 26,600
30/12/2025 31,300 0 (0%) 13,800 430.68 0 0 31,300 35,900 26,700
29/12/2025 31,400 0.1 (0.32%) 16,200 507.15 0 0 31,300 35,900 26,700
26/12/2025 31,400 0.1 (0.32%) 16,400 513.21 0 0 31,300 35,900 26,700
25/12/2025 31,200 -0.2 (-0.64%) 13,200 413.31 0 0 31,400 36,100 26,700
24/12/2025 31,500 0.2 (0.64%) 8,200 257.27 0 0 31,300 35,900 26,700
23/12/2025 31,500 0.2 (0.64%) 22,100 692.52 0 0 31,300 35,900 26,700
22/12/2025 31,400 0.3 (0.96%) 12,400 388.14 0 0 31,100 35,700 26,500
19/12/2025 31,200 0 (0%) 8,900 276.87 0 0 31,200 35,800 26,600
18/12/2025 31,300 0.3 (0.97%) 17,600 548.42 0 0 31,000 35,600 26,400
17/12/2025 31,300 0.3 (0.97%) 8,200 254.03 0 0 31,000 35,600 26,400
16/12/2025 31,200 0.3 (0.97%) 22,200 687.43 0 0 30,900 35,500 26,300
15/12/2025 31,000 -0.1 (-0.32%) 14,900 460.08 0 0 31,100 35,700 26,500
12/12/2025 31,000 -0.2 (-0.64%) 10,800 336.05 0 0 31,200 35,800 26,600
11/12/2025 31,200 -0.2 (-0.64%) 8,702 271.93 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 15,100 473.57 0 0 31,400 36,100 26,700
09/12/2025 31,500 -0.1 (-0.32%) 13,500 423.23 0 0 31,600 36,300 26,900
08/12/2025 31,400 -0.2 (-0.63%) 21,700 684.93 0 0 31,600 36,300 26,900
05/12/2025 31,700 0.2 (0.63%) 26,600 840.12 0 0 31,500 36,200 26,800
04/12/2025 31,400 -0.1 (-0.32%) 18,704 588.35 0 0 31,500 36,200 26,800
03/12/2025 31,500 0.1 (0.32%) 14,800 465.88 0 0 31,400 36,100 26,700
02/12/2025 31,500 0.1 (0.32%) 15,849 497.57 0 0 31,400 36,100 26,700
01/12/2025 31,500 0 (0%) 19,400 609.36 0 0 31,500 36,200 26,800
28/11/2025 31,700 0.3 (0.96%) 18,634 587.8 0 0 31,400 36,100 26,700
27/11/2025 31,500 0 (0%) 21,800 683.61 0 0 31,500 36,200 26,800
26/11/2025 31,500 0.1 (0.32%) 19,000 597.59 0 0 31,400 36,100 26,700
25/11/2025 31,400 0.2 (0.64%) 7,201 225.87 0 0 31,200 35,800 26,600
24/11/2025 31,300 0 (0%) 9,239 288.32 0 0 31,300 35,900 26,700
21/11/2025 31,300 -0.1 (-0.32%) 7,700 240.68 0 0 31,400 36,100 26,700
20/11/2025 31,400 0.1 (0.32%) 9,800 307.35 0 0 31,300 35,900 26,700
19/11/2025 31,400 -0.5 (-1.57%) 19,804 620.52 0 0 31,900 36,600 27,200
18/11/2025 31,500 -0.4 (-1.25%) 7,900 251.66 0 0 31,900 36,600 27,200
17/11/2025 31,600 -0.9 (-2.77%) 23,001 733.04 0 0 32,500 37,300 27,700
14/11/2025 32,700 0.2 (0.62%) 11,400 370.13 0 0 32,500 37,300 27,700
13/11/2025 32,900 0.4 (1.23%) 19,300 627.76 0 0 32,500 37,300 27,700
12/11/2025 31,600 -1.3 (-3.95%) 16,635 541.37 0 0 32,900 37,800 28,000
11/11/2025 33,000 0.7 (2.17%) 27,101 892.15 0 0 32,300 37,100 27,500
10/11/2025 32,100 -0.2 (-0.62%) 35,900 1,159.54 0 0 32,300 37,100 27,500
07/11/2025 33,000 1.5 (4.76%) 45,600 1,471.86 0 0 31,500 36,200 26,800
06/11/2025 31,400 0 (0%) 17,400 547.38 0 0 31,400 36,100 26,700

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