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 21,500 0.05 (0.23%) 192,400 4,115.21 0 0 21,450 22,950 19,950
28/04/2026 21,450 -0.55 (-2.5%) 842,200 18,344.16 0 0 22,000 23,500 20,500
24/04/2026 22,000 -0.05 (-0.23%) 191,400 4,185.65 0 0 22,050 23,550 20,550
23/04/2026 22,050 0.05 (0.23%) 1,081,500 23,664.21 100,000 2,190 22,000 23,500 20,500
22/04/2026 22,000 -0.2 (-0.9%) 561,200 12,350.37 0 0 22,200 23,750 20,650
21/04/2026 22,200 0 (0%) 247,900 5,488.17 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.15 (-0.67%) 849,900 18,910.8 0 0 22,350 23,900 20,800
17/04/2026 22,350 0.1 (0.45%) 599,800 13,401.43 0 0 22,250 23,800 20,700
16/04/2026 22,250 -0.5 (-2.2%) 667,700 14,978.96 0 0 22,750 24,300 21,200
15/04/2026 22,750 -0.1 (-0.44%) 358,900 8,201.97 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.05 (0.22%) 628,000 14,303.16 0 0 22,800 24,350 21,250
13/04/2026 22,800 -0.05 (-0.22%) 450,200 10,287.55 0 0 22,850 24,400 21,300
10/04/2026 22,850 -0.45 (-1.93%) 623,600 14,362.81 0 0 23,300 24,900 21,700
09/04/2026 23,300 0.25 (1.08%) 719,900 16,656.7 0 0 23,050 24,650 21,450
08/04/2026 23,050 0.15 (0.66%) 882,800 20,484.5 0 0 22,900 24,500 21,300
07/04/2026 22,900 0.1 (0.44%) 593,200 13,564.33 0 0 22,800 24,350 21,250
06/04/2026 22,800 0.25 (1.11%) 1,254,800 28,716.43 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.1 (-0.44%) 250,000 5,663.24 0 0 22,650 24,200 21,100
02/04/2026 22,650 -0.25 (-1.09%) 438,200 9,881.71 150,000 3,435 22,900 24,500 21,300
01/04/2026 22,900 -0.05 (-0.22%) 527,500 12,116.02 0 0 22,950 24,550 21,350
31/03/2026 22,950 0.15 (0.66%) 328,300 7,508.09 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.25 (-1.08%) 157,800 3,596.82 224,600 5,150.88 23,050 24,650 21,450
27/03/2026 23,050 0.35 (1.54%) 438,400 10,003.74 0 0 22,700 24,250 21,150
26/03/2026 22,700 0 (0%) 154,800 3,504.41 0 0 22,700 24,250 21,150
25/03/2026 22,700 0.5 (2.25%) 326,500 7,381.31 115,000 2,587.5 22,200 23,750 20,650
24/03/2026 22,200 0.7 (3.26%) 472,400 10,398.68 110,000 2,446 21,500 23,000 20,000
23/03/2026 21,500 -1.1 (-4.87%) 746,400 16,311.13 0 0 22,600 24,150 21,050
20/03/2026 22,600 -0.3 (-1.31%) 450,500 10,232.26 0 0 22,900 24,500 21,300
19/03/2026 22,900 0 (0%) 475,900 10,897.39 0 0 22,900 24,500 21,300
18/03/2026 22,900 -0.3 (-1.29%) 543,100 12,468.11 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.6 (-2.52%) 504,600 11,865.56 0 0 23,800 25,450 22,150
16/03/2026 23,800 -0.4 (-1.65%) 525,300 12,500.58 0 0 24,200 25,850 22,550
13/03/2026 24,200 0.75 (3.2%) 1,171,300 27,628.38 180,000 4,149 23,450 25,050 21,850
12/03/2026 23,450 -0.1 (-0.42%) 571,100 13,509.19 0 0 23,550 25,150 21,950
11/03/2026 23,550 0.75 (3.29%) 513,200 11,950.62 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.2 (0.88%) 1,026,900 23,473.27 0 0 22,600 24,150 21,050
09/03/2026 22,600 -1.7 (-7.%) 709,100 16,030.3 50,000 1,130 24,300 26,000 22,600
06/03/2026 24,300 -0.9 (-3.57%) 1,654,500 40,725.44 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.5 (-1.95%) 1,205,400 31,169.1 0 0 25,700 27,450 23,950
04/03/2026 25,700 0.5 (1.98%) 2,007,700 50,909.78 0 0 25,200 26,950 23,450
03/03/2026 25,200 0.7 (2.86%) 1,778,200 44,628.98 0 0 24,500 26,200 22,800
02/03/2026 24,500 0.25 (1.03%) 1,117,600 27,405.64 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.05 (0.21%) 550,500 13,250.78 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.25 (-1.02%) 353,500 8,523.06 0 0 24,450 26,150 22,750
25/02/2026 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150
23/02/2026 23,800 0.2 (0.85%) 399,700 9,505.86 0 0 23,600 25,250 21,950
13/02/2026 23,600 -0.05 (-0.21%) 286,300 6,747.06 0 0 23,650 25,300 22,000
12/02/2026 23,650 -0.05 (-0.21%) 254,700 6,006.74 0 0 23,700 25,350 22,050
11/02/2026 23,700 0.25 (1.07%) 426,200 10,043.13 0 0 23,450 25,050 21,850
10/02/2026 23,450 0.05 (0.21%) 595,800 13,858.21 0 0 23,400 25,000 21,800
09/02/2026 23,400 0.05 (0.21%) 444,900 10,418.52 0 0 23,350 24,950 21,750
06/02/2026 23,350 -1.3 (-5.27%) 1,723,100 41,295.61 0 0 24,650 26,350 22,950
05/02/2026 24,650 -1 (-3.9%) 696,300 17,446.63 0 0 25,650 27,400 23,900
04/02/2026 25,650 1.65 (6.88%) 3,048,700 77,265.81 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.15 (0.63%) 878,300 20,926.93 0 0 23,850 25,500 22,200
02/02/2026 23,850 -0.2 (-0.83%) 630,500 14,925.9 0 0 24,050 25,700 22,400
30/01/2026 24,050 0.6 (2.56%) 961,600 23,191.07 0 0 23,450 25,050 21,850
29/01/2026 23,450 0.2 (0.86%) 244,500 5,691.95 98,000 2,254 23,250 24,850 21,650
28/01/2026 23,250 0.7 (3.1%) 476,700 11,059.11 0 0 22,550 24,100 21,000
27/01/2026 22,550 -0.5 (-2.17%) 270,200 6,116.69 0 0 23,050 24,650 21,450
26/01/2026 23,050 -0.4 (-1.71%) 449,000 10,420.83 0 0 23,450 25,050 21,850
23/01/2026 23,450 -0.3 (-1.26%) 240,800 5,682.55 0 0 23,750 25,400 22,100
22/01/2026 23,750 0.5 (2.15%) 642,600 15,297.9 378,900 8,203.19 23,250 24,850 21,650
21/01/2026 23,250 -0.4 (-1.69%) 486,100 11,307.29 0 0 23,650 25,300 22,000
20/01/2026 23,650 0 (0%) 1,094,400 26,154.65 0 0 23,650 25,300 22,000
19/01/2026 23,650 0.65 (2.83%) 1,205,000 28,238.74 0 0 23,000 24,600 21,400
16/01/2026 23,000 0.35 (1.55%) 532,200 12,195.26 0 0 22,650 24,200 21,100
15/01/2026 22,650 0.05 (0.22%) 291,200 6,639.99 0 0 22,600 24,150 21,050
14/01/2026 22,600 0.1 (0.44%) 370,700 8,390.54 0 0 22,500 24,050 20,950
13/01/2026 22,500 0 (0%) 313,000 7,086.25 0 0 22,500 24,050 20,950
12/01/2026 22,500 0.45 (2.04%) 484,200 10,777.18 0 0 22,050 23,550 20,550
09/01/2026 22,050 -0.15 (-0.68%) 450,100 9,938.57 0 0 22,200 23,750 20,650
08/01/2026 22,200 -0.2 (-0.89%) 173,200 3,860 0 0 22,400 23,950 20,850
07/01/2026 22,400 0.2 (0.9%) 207,300 4,623.1 0 0 22,200 23,750 20,650
06/01/2026 22,200 0.1 (0.45%) 218,800 4,799.07 0 0 22,100 23,600 20,600
05/01/2026 22,100 -0.15 (-0.67%) 195,100 4,294.08 0 0 22,250 23,800 20,700
31/12/2025 22,250 0.25 (1.14%) 193,200 4,305.5 924,400 18,950.2 22,000 23,500 20,500
30/12/2025 22,000 0 (0%) 204,100 4,494.72 0 0 22,000 23,500 20,500
29/12/2025 22,000 -0.05 (-0.23%) 169,300 3,730.07 0 0 22,050 23,550 20,550
26/12/2025 22,050 -0.35 (-1.56%) 430,100 9,476.82 0 0 22,400 23,950 20,850
25/12/2025 22,400 -0.3 (-1.32%) 264,500 5,958.13 0 0 22,700 24,250 21,150
24/12/2025 22,700 -0.15 (-0.66%) 255,500 5,784.41 0 0 22,850 24,400 21,300
23/12/2025 22,850 0.05 (0.22%) 397,600 9,154.75 0 0 22,800 24,350 21,250
22/12/2025 22,800 0.1 (0.44%) 138,200 3,145.49 0 0 22,700 24,250 21,150
19/12/2025 22,700 0.1 (0.44%) 154,100 3,471.1 0 0 22,600 24,150 21,050
18/12/2025 22,600 0 (0%) 229,100 5,143.46 0 0 22,600 24,150 21,050
17/12/2025 22,600 -0.3 (-1.31%) 125,100 2,824.09 0 0 22,900 24,500 21,300
16/12/2025 22,900 1 (4.57%) 485,200 10,866.93 0 0 21,900 23,400 20,400
15/12/2025 21,900 0 (0%) 331,100 7,295.47 0 0 21,900 23,400 20,400
12/12/2025 21,900 -1.1 (-4.78%) 457,900 10,166.57 0 0 23,000 24,600 21,400
11/12/2025 23,000 0.05 (0.22%) 145,500 3,344.34 0 0 22,950 24,550 21,350
10/12/2025 22,950 -0.05 (-0.22%) 150,500 3,459.8 0 0 23,000 24,600 21,400
09/12/2025 23,000 -0.3 (-1.29%) 392,700 8,998.9 0 0 23,300 24,900 21,700
08/12/2025 23,300 -0.25 (-1.06%) 311,100 7,287.68 0 0 23,550 25,150 21,950
05/12/2025 23,550 -0.35 (-1.46%) 295,100 6,985.42 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.05 (0.21%) 230,300 5,500.19 0 0 23,850 25,500 22,200
03/12/2025 23,850 0 (0%) 273,800 6,493.18 0 0 23,850 25,500 22,200
02/12/2025 23,850 0.3 (1.27%) 268,800 6,352.98 0 0 23,550 25,150 21,950
01/12/2025 23,550 0.05 (0.21%) 790,300 18,765.74 0 0 23,500 25,100 21,900
28/11/2025 23,500 0.3 (1.29%) 229,300 5,338.33 0 0 23,200 24,800 21,600
27/11/2025 23,200 -0.4 (-1.69%) 122,400 2,856.74 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.6 (2.61%) 148,100 3,455.36 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.6 (-2.54%) 648,900 15,057.74 0 0 23,600 25,250 21,950
24/11/2025 23,600 -0.05 (-0.21%) 127,600 3,015.27 0 0 23,650 25,300 22,000
21/11/2025 23,650 -0.05 (-0.21%) 241,800 5,693.33 0 0 23,700 25,350 22,050
20/11/2025 23,700 -0.05 (-0.21%) 154,800 3,656.2 0 0 23,750 25,400 22,100
19/11/2025 23,750 0.25 (1.06%) 196,300 4,630.13 80,000 1,760 23,500 25,100 21,900
18/11/2025 23,500 -0.2 (-0.84%) 219,800 5,166.93 0 0 23,700 25,350 22,050
17/11/2025 23,700 0.4 (1.72%) 250,100 5,907.75 0 0 23,300 24,900 21,700
14/11/2025 23,300 0.1 (0.43%) 329,000 7,694.37 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.3 (1.31%) 467,600 10,928.17 68,900 1,688.05 22,900 24,500 21,300
12/11/2025 22,900 0.5 (2.23%) 365,600 8,377.45 350,000 8,382.5 22,400 23,950 20,850
11/11/2025 22,400 -0.05 (-0.22%) 483,300 10,818.36 0 0 22,450 24,000 20,900
10/11/2025 22,450 -0.1 (-0.44%) 422,400 9,532.74 0 0 22,550 24,100 21,000
07/11/2025 22,550 -0.15 (-0.66%) 409,100 9,239.38 0 0 22,700 24,250 21,150
06/11/2025 22,700 -0.05 (-0.22%) 290,800 6,607.29 0 0 22,750 24,300 21,200
05/11/2025 22,750 -0.3 (-1.3%) 322,200 7,345.65 0 0 23,050 24,650 21,450
04/11/2025 23,050 1.2 (5.49%) 737,200 16,514.35 0 0 21,850 23,350 20,350
03/11/2025 21,850 -1.6 (-6.82%) 945,700 21,493.85 0 0 23,450 25,050 21,850

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