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 5,300 -0.1 (-1.85%) 18,100 97.64 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.1 (1.89%) 46,494 248.83 0 0 5,300 6,000 4,600
05/05/2026 5,400 0.1 (1.89%) 28,800 151.61 0 0 5,300 6,000 4,600
04/05/2026 5,200 -0.2 (-3.7%) 30,478 161.97 0 0 5,400 6,200 4,600
29/04/2026 5,400 -0.1 (-1.82%) 15,047 81.19 0 0 5,500 6,300 4,700
28/04/2026 5,400 0 (0%) 34,464 189.92 0 0 5,400 6,200 4,600
24/04/2026 5,500 0.2 (3.77%) 34,665 186.08 0 0 5,300 6,000 4,600
23/04/2026 5,300 0 (0%) 20,101 106.09 0 0 5,300 6,000 4,600
22/04/2026 5,400 0.1 (1.89%) 27,643 147.02 0 0 5,300 6,000 4,600
21/04/2026 5,300 -0.1 (-1.85%) 67,302 359.41 0 0 5,400 6,200 4,600
20/04/2026 5,400 -0.2 (-3.57%) 23,410 127.53 0 0 5,600 6,400 4,800
17/04/2026 5,500 -0.2 (-3.51%) 41,481 231.78 0 0 5,700 6,500 4,900
16/04/2026 5,600 -0.4 (-6.67%) 58,712 336.82 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 22,478 134.55 0 0 6,000 6,900 5,100
14/04/2026 6,000 0.4 (7.14%) 76,508 457.53 0 0 5,600 6,400 4,800
13/04/2026 5,700 0 (0%) 68,152 378.97 0 0 5,700 6,500 4,900
10/04/2026 5,700 0 (0%) 30,407 171.81 0 0 5,700 6,500 4,900
09/04/2026 5,700 0.2 (3.64%) 110,182 625.79 0 0 5,500 6,300 4,700
08/04/2026 5,500 0.1 (1.85%) 52,474 286.02 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.6 (-10%) 89,221 486.11 0 0 6,000 6,900 5,100
06/04/2026 5,900 0.2 (3.51%) 138,128 825.72 0 0 5,700 6,500 4,900
03/04/2026 5,800 0.7 (13.73%) 174,523 1,001.31 0 0 5,100 5,800 4,400
02/04/2026 5,300 0.5 (10.42%) 223,577 1,136.81 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.3 (6.38%) 78,508 375.85 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 151,989 717.25 0 0 4,700 5,400 4,000
30/03/2026 4,800 0.1 (2.13%) 12,023 56.67 0 0 4,700 5,400 4,000
27/03/2026 4,800 0.1 (2.13%) 37,927 178.91 0 0 4,700 5,400 4,000
26/03/2026 4,800 0.1 (2.13%) 9,900 46.14 0 0 4,700 5,400 4,000
25/03/2026 4,700 0 (0%) 53,537 249.59 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.1 (2.17%) 37,800 178.48 0 0 4,600 5,200 4,000
23/03/2026 4,500 -0.2 (-4.26%) 33,400 154.13 0 0 4,700 5,400 4,000
20/03/2026 5,000 0.1 (2.04%) 25,990 121.03 0 0 4,900 5,600 4,200
19/03/2026 4,900 -0.3 (-5.77%) 30,900 151.75 0 0 5,200 5,900 4,500
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900
13/03/2026 4,400 -0.1 (-2.22%) 13,057 57.89 0 0 4,500 5,100 3,900
12/03/2026 4,400 -0.1 (-2.22%) 28,389 125.5 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.1 (2.22%) 103,001 459.24 0 0 4,500 5,100 3,900
10/03/2026 4,500 0.1 (2.27%) 15,402 69.38 0 0 4,400 5,000 3,800
09/03/2026 4,300 -0.7 (-14.%) 70,485 307.14 0 0 5,000 5,700 4,300
06/03/2026 5,100 0 (0%) 17,420 86.98 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 19,910 101.56 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 84,250 426.19 0 0 5,100 5,800 4,400
03/03/2026 5,400 0 (0%) 57,709 292.29 0 0 5,400 6,200 4,600
02/03/2026 5,400 -0.1 (-1.82%) 32,253 174.8 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.1 (-1.79%) 25,123 138.2 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 33,808 188.69 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 20,551 115.34 0 0 5,600 6,400 4,800
24/02/2026 5,700 -0.1 (-1.72%) 24,584 137.15 0 0 5,800 6,600 5,000
23/02/2026 5,800 0.2 (3.57%) 12,811 73.84 0 0 5,600 6,400 4,800
13/02/2026 5,700 0.1 (1.79%) 1,219 6.8 0 0 5,600 6,400 4,800
12/02/2026 5,700 0.1 (1.79%) 11,036 62.1 0 0 5,600 6,400 4,800
11/02/2026 5,600 -0.1 (-1.75%) 49,172 273.5 0 0 5,700 6,500 4,900
10/02/2026 5,700 -0.1 (-1.72%) 24,722 141.05 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.1 (-1.69%) 22,120 127.21 0 0 5,900 6,700 5,100
06/02/2026 6,300 -0.3 (-4.55%) 142,166 838.54 0 0 6,600 7,500 5,700
05/02/2026 6,500 -0.1 (-1.52%) 22,810 150.99 0 0 6,600 7,500 5,700
04/02/2026 6,500 -0.3 (-4.41%) 14,170 94.01 0 0 6,800 7,800 5,800
03/02/2026 6,900 0 (0%) 14,962 102.35 0 0 6,900 7,900 5,900
02/02/2026 6,900 0 (0%) 13,430 93.2 0 0 6,900 7,900 5,900
30/01/2026 6,800 -0.2 (-2.86%) 19,881 138.12 0 0 7,000 8,000 6,000
29/01/2026 6,900 0.2 (2.99%) 8,699 60.66 0 0 6,700 7,700 5,700
28/01/2026 6,900 0 (0%) 27,011 182.02 0 0 6,900 7,900 5,900
27/01/2026 6,800 0 (0%) 47,141 325.15 0 0 6,800 7,800 5,800
26/01/2026 6,900 -0.1 (-1.43%) 71,072 483.01 0 0 7,000 8,000 6,000
23/01/2026 7,000 -0.2 (-2.78%) 6,601 46.53 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 68,951 498.29 0 0 7,200 8,200 6,200
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000
07/11/2025 15,200 -0.2 (-1.3%) 61,100 927.13 0 0 15,400 17,700 13,100

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