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 6,400 0 (0%) 27,100 173.48 0 0 6,400 7,000 5,800
06/05/2026 6,400 0 (0%) 76,835 487.02 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.1 (-1.54%) 58,310 378.13 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 45,976 299.53 0 0 6,500 7,100 5,900
29/04/2026 6,500 -0.1 (-1.52%) 57,553 374.56 0 0 6,600 7,200 6,000
28/04/2026 6,600 0.1 (1.54%) 76,173 498.73 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 28,425 182.98 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.2 (-3.03%) 59,310 378.94 0 0 6,600 7,200 6,000
22/04/2026 6,600 0.3 (4.76%) 44,463 290.85 0 0 6,300 6,900 5,700
21/04/2026 6,300 -0.6 (-8.7%) 364,618 2,403.35 0 0 6,900 7,500 6,300
20/04/2026 6,900 0.2 (2.99%) 62,233 425.51 0 0 6,700 7,300 6,100
17/04/2026 6,700 -0.1 (-1.47%) 126,736 867.7 0 0 6,800 7,400 6,200
16/04/2026 6,800 -0.7 (-9.33%) 414,865 2,941.88 0 0 7,500 8,200 6,800
15/04/2026 7,500 0.5 (7.14%) 72,844 543.66 0 0 7,000 7,700 6,300
14/04/2026 7,000 -0.5 (-6.67%) 63,822 459.29 100,000 800 7,500 8,200 6,800
13/04/2026 7,500 -0.3 (-3.85%) 239,218 1,773.96 0 0 7,800 8,500 7,100
10/04/2026 7,800 0.3 (4%) 57,006 413.61 0 0 7,500 8,200 6,800
09/04/2026 7,500 0.2 (2.74%) 341,331 2,451.99 0 0 7,300 8,000 6,600
08/04/2026 7,300 -0.7 (-8.75%) 167,268 1,236.57 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 387,723 2,884.74 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 390,093 3,360.23 0 0 8,100 8,900 7,300
03/04/2026 8,100 0.6 (8%) 419,668 3,365.38 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.6 (8.7%) 663,132 4,901.62 0 0 6,900 7,500 6,300
01/04/2026 6,900 0.6 (9.52%) 65,526 452.13 0 0 6,300 6,900 5,700
31/03/2026 6,300 0.5 (8.62%) 27,644 174.16 0 0 5,800 6,300 5,300
30/03/2026 5,800 0.5 (9.43%) 32,734 189.82 0 0 5,300 5,800 4,800
27/03/2026 5,300 0.4 (8.16%) 67,605 357.05 0 0 4,900 5,300 4,500
26/03/2026 4,900 -0.2 (-3.92%) 27,766 136.58 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 11,776 59.24 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.2 (4.17%) 20,409 98.76 0 0 4,800 5,200 4,400
23/03/2026 4,800 -0.5 (-9.43%) 55,054 269.33 0 0 5,300 5,800 4,800
20/03/2026 5,300 -0.2 (-3.64%) 43,554 230.53 0 0 5,500 6,000 5,000
19/03/2026 5,500 0 (0%) 39,937 216.38 0 0 5,500 6,000 5,000
18/03/2026 5,500 0.1 (1.85%) 21,560 120.4 0 0 5,400 5,900 4,900
17/03/2026 5,400 0.1 (1.89%) 12,775 68.42 0 0 5,300 5,800 4,800
16/03/2026 5,300 0.1 (1.92%) 40,688 214.37 0 0 5,200 5,700 4,700
13/03/2026 5,200 0.3 (6.12%) 156,964 786.1 0 0 4,900 5,300 4,500
12/03/2026 4,900 -0.2 (-3.92%) 21,928 108.91 0 0 5,100 5,600 4,600
11/03/2026 5,100 0 (0%) 27,803 137.88 0 0 5,100 5,600 4,600
10/03/2026 5,100 -0.1 (-1.92%) 41,415 211.43 0 0 5,200 5,700 4,700
09/03/2026 5,200 -0.5 (-8.77%) 54,434 283.32 0 0 5,700 6,200 5,200
06/03/2026 5,700 -0.3 (-5%) 303,500 1,732.94 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 32,127 181.29 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 36,576 209.17 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.4 (-6.45%) 54,700 321.35 0 0 6,200 6,800 5,600
02/03/2026 6,200 -0.2 (-3.13%) 525,093 3,195.74 0 0 6,400 7,000 5,800
27/02/2026 6,400 0 (0%) 33,251 207.26 0 0 6,400 7,000 5,800
26/02/2026 6,400 0.2 (3.23%) 36,121 223.7 0 0 6,200 6,800 5,600
25/02/2026 6,200 0.1 (1.64%) 42,105 261.51 0 0 6,100 6,700 5,500
24/02/2026 6,100 -0.3 (-4.69%) 20,432 128.38 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.5 (8.47%) 21,946 136.14 0 0 5,900 6,400 5,400
13/02/2026 5,900 -0.2 (-3.28%) 33,500 203.3 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 57,362 358.77 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 1,901 11.68 0 0 6,100 6,700 5,500
10/02/2026 6,100 -0.3 (-4.69%) 55,742 337.49 0 0 6,400 7,000 5,800
09/02/2026 6,400 0.4 (6.67%) 24,496 151.41 0 0 6,000 6,600 5,400
06/02/2026 6,000 -0.3 (-4.76%) 54,546 328.39 0 0 6,300 6,900 5,700
05/02/2026 6,300 -0.4 (-5.97%) 32,845 210.53 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 33,115 218.53 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 34,000 225.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.6 (9.84%) 36,754 244.94 0 0 6,100 6,700 5,500
30/01/2026 6,100 -0.5 (-7.58%) 264,690 1,838.87 0 0 6,600 7,200 6,000
29/01/2026 6,600 0.6 (10%) 46,976 307.12 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.4 (-6.25%) 46,740 285.53 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 14,057 89.16 0 0 6,400 7,000 5,800
26/01/2026 6,400 0.2 (3.23%) 81,300 509.54 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.3 (-4.62%) 35,968 228.83 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 47,601 317.17 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.2 (-2.99%) 41,656 277.05 0 0 6,700 7,300 6,100
20/01/2026 6,700 0.1 (1.52%) 61,119 406.46 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 13,956 91.73 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 104,035 693.14 0 0 6,500 7,100 5,900
15/01/2026 6,500 -0.1 (-1.52%) 134,687 862.66 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 300,710 2,009.52 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 198,233 1,342.61 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.1 (1.49%) 99,498 693.49 0 0 6,700 7,300 6,100
09/01/2026 6,700 -0.7 (-9.46%) 655,177 4,416.94 0 0 7,400 8,100 6,700
08/01/2026 7,400 0.6 (8.82%) 394,981 2,807.16 140,000 980 6,800 7,400 6,200
07/01/2026 6,800 -0.3 (-4.23%) 128,402 870.33 0 0 7,100 7,800 6,400
06/01/2026 7,100 0.1 (1.43%) 131,154 906.1 0 0 7,000 7,700 6,300
05/01/2026 7,000 -0.7 (-9.09%) 1,333,286 9,364.65 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.8 (-9.41%) 310,600 2,460.7 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.4 (-4.49%) 419,307 3,686.6 0 0 8,900 9,700 8,100
29/12/2025 8,900 -0.3 (-3.26%) 92,806 826.14 0 0 9,200 10,100 8,300
26/12/2025 9,200 0.2 (2.22%) 127,326 1,127.67 25,000 225 9,000 9,900 8,100
25/12/2025 9,000 0.5 (5.88%) 252,854 2,316.31 0 0 8,500 9,300 7,700
24/12/2025 8,500 0.1 (1.19%) 65,533 563.56 0 0 8,400 9,200 7,600
23/12/2025 8,400 -0.9 (-9.68%) 788,987 6,785.71 0 0 9,300 10,200 8,400
22/12/2025 9,300 -0.9 (-8.82%) 184,550 1,782.37 0 0 10,200 11,200 9,200
19/12/2025 10,200 -0.2 (-1.92%) 50,335 517.34 0 0 10,400 11,400 9,400
18/12/2025 10,400 0 (0%) 58,800 604.66 0 0 10,400 11,400 9,400
17/12/2025 10,400 -0.1 (-0.95%) 64,027 652.73 0 0 10,500 11,500 9,500
16/12/2025 10,500 -0.1 (-0.94%) 91,000 936.71 0 0 10,600 11,600 9,600
15/12/2025 10,600 0.2 (1.92%) 92,905 980.9 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.2 (1.96%) 65,657 694.15 50,000 540 10,200 11,200 9,200
11/12/2025 10,200 -0.2 (-1.92%) 56,301 571.99 0 0 10,400 11,400 9,400
10/12/2025 10,400 0.1 (0.97%) 20,976 215.01 0 0 10,300 11,300 9,300
09/12/2025 10,300 -0.4 (-3.74%) 117,360 1,210.01 0 0 10,700 11,700 9,700
08/12/2025 10,700 -0.4 (-3.6%) 85,319 920.79 0 0 11,100 12,200 10,000
05/12/2025 11,100 -0.2 (-1.77%) 308,761 3,454.72 0 0 11,300 12,400 10,200
04/12/2025 11,300 0.6 (5.61%) 244,746 2,759.2 0 0 10,700 11,700 9,700
03/12/2025 10,700 0 (0%) 100,385 1,073.62 0 0 10,700 11,700 9,700
02/12/2025 10,700 -0.3 (-2.73%) 58,603 623.68 0 0 11,000 12,100 9,900
01/12/2025 11,000 0.1 (0.92%) 275,827 2,939.26 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.6 (-5.22%) 104,968 1,159.04 0 0 11,500 12,600 10,400
27/11/2025 11,500 -0.3 (-2.54%) 166,849 1,918.24 0 0 11,800 12,900 10,700
26/11/2025 11,800 0.5 (4.42%) 398,208 4,627.77 0 0 11,300 12,400 10,200
25/11/2025 11,300 1 (9.71%) 866,496 9,608.89 0 0 10,300 11,300 9,300
24/11/2025 10,300 0 (0%) 128,416 1,311.79 0 0 10,300 11,300 9,300
21/11/2025 10,300 -0.7 (-6.36%) 1,019,169 11,463.42 0 0 11,000 12,100 9,900
20/11/2025 11,000 1 (10%) 1,314,075 14,454.64 0 0 10,000 11,000 9,000
19/11/2025 10,000 0.9 (9.89%) 1,415,269 14,143.8 0 0 9,100 10,000 8,200
18/11/2025 9,100 -0.2 (-2.15%) 248,053 2,257.46 0 0 9,300 10,200 8,400
17/11/2025 9,300 0.3 (3.33%) 159,317 1,419.91 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 27,410 240.69 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.2 (-2.17%) 190,006 1,705.98 0 0 9,200 10,100 8,300
12/11/2025 9,200 0 (0%) 547,551 5,021.61 0 0 9,200 10,100 8,300
11/11/2025 9,200 0 (0%) 28,270 257.17 0 0 9,200 10,100 8,300
10/11/2025 9,200 -0.6 (-6.12%) 66,547 617.13 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 64,301 627.33 0 0 9,800 10,700 8,900

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