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 34,900 0.05 (0.14%) 39,600 1,379.73 0 0 34,850 37,250 32,450
05/05/2026 34,850 0.05 (0.14%) 11,800 410.57 0 0 34,800 37,200 32,400
04/05/2026 34,800 -0.1 (-0.29%) 46,400 1,618.52 0 0 34,900 37,300 32,500
29/04/2026 34,900 -0.05 (-0.14%) 46,800 1,640.83 0 0 34,950 37,350 32,550
28/04/2026 34,950 0.4 (1.16%) 42,800 1,485.42 0 0 34,550 36,950 32,150
24/04/2026 34,550 -0.45 (-1.29%) 79,700 2,755.77 0 0 35,000 37,450 32,550
23/04/2026 35,000 -0.5 (-1.41%) 82,700 2,900.02 0 0 35,500 37,950 33,050
22/04/2026 35,500 -0.25 (-0.7%) 81,400 2,900.55 0 0 35,750 38,250 33,250
21/04/2026 35,750 -0.6 (-1.65%) 75,700 2,721.7 0 0 36,350 38,850 33,850
20/04/2026 36,350 -0.05 (-0.14%) 106,600 3,871.92 0 0 36,400 38,900 33,900
17/04/2026 36,400 -0.05 (-0.14%) 34,300 1,250.07 0 0 36,450 39,000 33,900
16/04/2026 36,450 0.1 (0.28%) 36,900 1,345.67 0 0 36,350 38,850 33,850
15/04/2026 36,350 -0.25 (-0.68%) 64,200 2,342.27 0 0 36,600 39,150 34,050
14/04/2026 36,600 0.1 (0.27%) 54,900 2,005.8 0 0 36,500 39,050 33,950
13/04/2026 36,500 0.05 (0.14%) 19,900 726.3 0 0 36,450 39,000 33,900
10/04/2026 36,450 -0.05 (-0.14%) 40,300 1,470.46 0 0 36,500 39,050 33,950
09/04/2026 36,500 0 (0%) 33,600 1,225.33 0 0 36,500 39,050 33,950
08/04/2026 36,500 0.3 (0.83%) 71,700 2,607.73 0 0 36,200 38,700 33,700
07/04/2026 36,200 0 (0%) 43,500 1,571.95 0 0 36,200 38,700 33,700
06/04/2026 36,200 -0.2 (-0.55%) 37,600 1,365.93 0 0 36,400 38,900 33,900
03/04/2026 36,400 -0.1 (-0.27%) 56,600 2,061.42 0 0 36,500 39,050 33,950
02/04/2026 36,500 -0.25 (-0.68%) 96,800 3,539.83 0 0 36,750 39,300 34,200
01/04/2026 36,750 -0.3 (-0.81%) 82,500 3,040.08 0 0 37,050 39,600 34,500
31/03/2026 37,050 0 (0%) 100,500 3,718.2 0 0 37,050 39,600 34,500
30/03/2026 37,050 -0.95 (-2.5%) 80,700 3,016.72 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.1 (-0.26%) 66,800 2,519.59 0 0 38,100 40,750 35,450
26/03/2026 38,100 1.1 (2.97%) 232,500 8,805.84 0 0 37,000 39,550 34,450
25/03/2026 37,000 1 (2.78%) 112,200 4,103.6 0 0 36,000 38,500 33,500
24/03/2026 36,000 0 (0%) 42,800 1,540.33 0 0 36,000 38,500 33,500
23/03/2026 36,000 -0.5 (-1.37%) 77,400 2,770.85 0 0 36,500 39,050 33,950
20/03/2026 36,500 0 (0%) 50,500 1,847.55 0 0 36,500 39,050 33,950
19/03/2026 36,500 -0.2 (-0.54%) 37,200 1,359.35 0 0 36,700 39,250 34,150
18/03/2026 36,700 0.1 (0.27%) 60,300 2,207.94 0 0 36,600 39,150 34,050
17/03/2026 36,600 -0.1 (-0.27%) 85,100 3,127.43 0 0 36,700 39,250 34,150
16/03/2026 36,700 -0.1 (-0.27%) 92,500 3,402.89 0 0 36,800 39,350 34,250
13/03/2026 36,800 0 (0%) 44,000 1,615.79 0 0 36,800 39,350 34,250
12/03/2026 36,800 0 (0%) 45,100 1,658.32 0 0 36,800 39,350 34,250
11/03/2026 36,800 0.4 (1.1%) 55,800 2,024.99 0 0 36,400 38,900 33,900
10/03/2026 36,400 0.9 (2.54%) 34,300 1,240.13 0 0 35,500 37,950 33,050
09/03/2026 35,500 -1.35 (-3.66%) 245,800 8,667.21 0 0 36,850 39,400 34,300
06/03/2026 36,850 -0.05 (-0.14%) 55,200 2,031.97 0 0 36,900 39,450 34,350
05/03/2026 36,900 0.15 (0.41%) 74,100 2,732.77 0 0 36,750 39,300 34,200
04/03/2026 36,750 -0.55 (-1.47%) 65,600 2,415.57 0 0 37,300 39,900 34,700
03/03/2026 37,300 -0.2 (-0.53%) 158,800 5,957.73 0 0 37,500 40,100 34,900
02/03/2026 37,500 0.85 (2.32%) 133,000 4,910.85 0 0 36,650 39,200 34,100
27/02/2026 36,650 0.2 (0.55%) 114,900 4,193.07 0 0 36,450 39,000 33,900
26/02/2026 36,450 -0.2 (-0.55%) 29,700 1,085.29 0 0 36,650 39,200 34,100
25/02/2026 36,650 0.35 (0.96%) 45,800 1,674.17 0 0 36,300 38,800 33,800
24/02/2026 36,300 0 (0%) 70,000 2,540.74 0 0 36,300 38,800 33,800
23/02/2026 36,300 0.35 (0.97%) 56,000 2,029.52 0 0 35,950 38,450 33,450
13/02/2026 35,950 0.35 (0.98%) 18,300 654.7 0 0 35,600 38,050 33,150
12/02/2026 35,600 0 (0%) 11,900 423.23 0 0 35,600 38,050 33,150
11/02/2026 35,600 0.1 (0.28%) 21,100 753.74 0 0 35,500 37,950 33,050
10/02/2026 35,500 -0.25 (-0.7%) 13,700 488.19 0 0 35,750 38,250 33,250
09/02/2026 35,750 0 (0%) 41,000 1,462.97 0 0 35,750 38,250 33,250
06/02/2026 35,750 -0.05 (-0.14%) 58,600 2,079.3 0 0 35,800 38,300 33,300
05/02/2026 35,800 -0.2 (-0.56%) 50,900 1,830.33 0 0 36,000 38,500 33,500
04/02/2026 36,000 -0.6 (-1.64%) 40,900 1,483.34 24,600 837.63 36,600 39,150 34,050
03/02/2026 36,600 0.6 (1.67%) 54,400 1,974.56 0 0 36,000 38,500 33,500
02/02/2026 36,000 0.2 (0.56%) 51,000 1,836.57 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.3 (0.85%) 19,600 701.8 0 0 35,500 37,950 33,050
29/01/2026 35,500 0 (0%) 9,000 318.2 0 0 35,500 37,950 33,050
28/01/2026 35,500 0.2 (0.57%) 20,200 716.84 0 0 35,300 37,750 32,850
27/01/2026 35,300 0.15 (0.43%) 19,000 666.57 0 0 35,150 37,600 32,700
26/01/2026 35,150 -0.65 (-1.82%) 77,600 2,736.85 0 0 35,800 38,300 33,300
23/01/2026 35,800 -0.65 (-1.78%) 80,800 2,917.27 0 0 36,450 39,000 33,900
22/01/2026 36,450 0.6 (1.67%) 50,300 1,828.5 0 0 35,850 38,350 33,350
21/01/2026 35,850 -1 (-2.71%) 90,300 3,260.49 0 0 36,850 39,400 34,300
20/01/2026 36,850 -0.1 (-0.27%) 53,000 1,953.83 0 0 36,950 39,500 34,400
19/01/2026 36,950 0.45 (1.23%) 112,600 4,155.01 0 0 36,500 39,050 33,950
16/01/2026 36,500 0.35 (0.97%) 160,800 5,895.4 0 0 36,150 38,650 33,650
15/01/2026 36,150 0.65 (1.83%) 100,400 3,590.99 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.35 (1.%) 69,000 2,441.95 0 0 35,150 37,600 32,700
13/01/2026 35,150 0.15 (0.43%) 28,400 998.97 0 0 35,000 37,450 32,550
12/01/2026 35,000 0.2 (0.57%) 69,800 2,441.19 0 0 34,800 37,200 32,400
09/01/2026 34,800 -0.2 (-0.57%) 52,800 1,834.91 0 0 35,000 37,450 32,550
08/01/2026 35,000 0.05 (0.14%) 28,200 985.83 0 0 34,950 37,350 32,550
07/01/2026 34,950 0.1 (0.29%) 62,000 2,161.25 0 0 34,850 37,250 32,450
06/01/2026 34,850 -0.15 (-0.43%) 57,400 1,997.34 0 0 35,000 37,450 32,550
05/01/2026 35,000 -0.2 (-0.57%) 28,500 999.74 0 0 35,200 37,650 32,750
31/12/2025 35,200 0.45 (1.29%) 61,100 2,145.55 0 0 34,750 37,150 32,350
30/12/2025 34,750 0.1 (0.29%) 95,400 3,291.79 0 0 34,650 37,050 32,250
29/12/2025 34,650 0.05 (0.14%) 32,800 1,135.76 0 0 34,600 37,000 32,200
26/12/2025 34,600 -0.05 (-0.14%) 56,500 1,950.7 0 0 34,650 37,050 32,250
25/12/2025 34,650 -0.15 (-0.43%) 48,700 1,691.75 0 0 34,800 37,200 32,400
24/12/2025 34,800 0.15 (0.43%) 31,800 1,101.58 0 0 34,650 37,050 32,250
23/12/2025 34,650 -0.15 (-0.43%) 29,600 1,027.65 0 0 34,800 37,200 32,400
22/12/2025 34,800 0.2 (0.58%) 51,600 1,784.23 0 0 34,600 37,000 32,200
19/12/2025 34,600 0.1 (0.29%) 27,300 946.5 0 0 34,500 36,900 32,100
18/12/2025 34,500 -0.35 (-1.%) 19,600 680.59 0 0 34,850 37,250 32,450
17/12/2025 34,850 -0.15 (-0.43%) 21,600 754.28 0 0 35,000 37,450 32,550
16/12/2025 35,000 -0.05 (-0.14%) 77,400 2,705.27 0 0 35,050 37,500 32,600
15/12/2025 35,050 0.05 (0.14%) 35,900 1,256.96 0 0 35,000 37,450 32,550
12/12/2025 35,000 -0.4 (-1.13%) 29,300 1,029.52 0 0 35,400 37,850 32,950
11/12/2025 35,400 0.05 (0.14%) 31,400 1,109.11 0 0 35,350 37,800 32,900
10/12/2025 35,350 0.05 (0.14%) 21,200 749.32 0 0 35,300 37,750 32,850
09/12/2025 35,300 0 (0%) 41,700 1,469.82 0 0 35,300 37,750 32,850
08/12/2025 35,300 -0.1 (-0.28%) 30,100 1,061.93 0 0 35,400 37,850 32,950
05/12/2025 35,400 -0.1 (-0.28%) 17,100 607.25 0 0 35,500 37,950 33,050
04/12/2025 35,500 0 (0%) 35,000 1,246.82 0 0 35,500 37,950 33,050
03/12/2025 35,500 0.2 (0.57%) 14,200 502.92 0 0 35,300 37,750 32,850
02/12/2025 35,300 -0.2 (-0.56%) 19,300 681.92 0 0 35,500 37,950 33,050
01/12/2025 35,500 0.05 (0.14%) 37,300 1,320.05 0 0 35,450 37,900 33,000
28/11/2025 35,450 0.1 (0.28%) 12,300 435.3 0 0 35,350 37,800 32,900
27/11/2025 35,350 -0.35 (-0.98%) 70,200 2,485.34 0 0 35,700 38,150 33,250
26/11/2025 35,700 0.05 (0.14%) 69,700 2,478.47 0 0 35,650 38,100 33,200
25/11/2025 35,650 -0.1 (-0.28%) 35,100 1,250.21 0 0 35,750 38,250 33,250
24/11/2025 35,750 -0.05 (-0.14%) 19,200 687.99 0 0 35,800 38,300 33,300
21/11/2025 35,800 -0.2 (-0.56%) 21,800 778.79 0 0 36,000 38,500 33,500
20/11/2025 36,000 -0.1 (-0.28%) 17,500 629.54 0 0 36,100 38,600 33,600
19/11/2025 36,100 0.1 (0.28%) 12,000 431.39 0 0 36,000 38,500 33,500
18/11/2025 36,000 0.1 (0.28%) 22,300 799.77 0 0 35,900 38,400 33,400
17/11/2025 35,900 -0.1 (-0.28%) 24,300 877.14 0 0 36,000 38,500 33,500
14/11/2025 36,000 -0.05 (-0.14%) 30,400 1,095.59 0 0 36,050 38,550 33,550
13/11/2025 36,050 0.7 (1.98%) 53,800 1,934.31 0 0 35,350 37,800 32,900
12/11/2025 35,350 0.3 (0.86%) 30,000 1,058.53 0 0 35,050 37,500 32,600
11/11/2025 35,050 -0.05 (-0.14%) 20,400 714.27 0 0 35,100 37,550 32,650
10/11/2025 35,100 0.5 (1.45%) 19,800 694.78 0 0 34,600 37,000 32,200
07/11/2025 34,600 -0.9 (-2.54%) 54,100 1,910.56 0 0 35,500 37,950 33,050
06/11/2025 35,500 0.05 (0.14%) 36,300 1,289.18 0 0 35,450 37,900 33,000

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