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 14,700 0.6 (4.26%) 15,546,200 226,219.96 0 0 14,100 15,050 13,150
28/04/2026 14,100 -0.2 (-1.4%) 5,558,400 79,132.31 0 0 14,300 15,300 13,300
24/04/2026 14,300 0.25 (1.78%) 6,594,800 93,424.38 0 0 14,050 15,000 13,100
23/04/2026 14,050 -0.1 (-0.71%) 11,906,200 168,397.36 0 0 14,150 15,100 13,200
22/04/2026 14,150 0 (0%) 4,446,400 63,183.67 0 0 14,150 15,100 13,200
21/04/2026 14,150 -0.2 (-1.39%) 9,680,000 138,868.96 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 5,230,400 75,428.82 0 0 14,350 15,350 13,350
17/04/2026 14,350 -0.2 (-1.37%) 6,684,400 96,652.29 0 0 14,550 15,550 13,550
16/04/2026 14,550 -0.1 (-0.68%) 8,068,000 116,599.59 0 0 14,650 15,650 13,650
15/04/2026 14,650 -0.1 (-0.68%) 12,867,500 190,919.13 0 0 14,750 15,750 13,750
14/04/2026 14,750 0.1 (0.68%) 6,880,300 101,303.31 0 0 14,650 15,650 13,650
13/04/2026 14,650 0.1 (0.69%) 14,085,800 208,068.31 0 0 14,550 15,550 13,550
10/04/2026 14,550 0 (0%) 7,862,600 115,625.19 0 0 14,550 15,550 13,550
09/04/2026 14,550 0.1 (0.69%) 16,838,800 248,570.17 0 0 14,450 15,450 13,450
08/04/2026 14,450 0.85 (6.25%) 17,760,200 254,196.6 0 0 13,600 14,550 12,650
07/04/2026 13,600 0 (0%) 10,008,600 135,934.66 0 0 13,600 14,550 12,650
06/04/2026 13,600 -0.55 (-3.89%) 9,972,700 138,343.46 0 0 14,150 15,100 13,200
03/04/2026 14,150 -0.1 (-0.7%) 12,857,300 182,866.61 0 0 14,250 15,200 13,300
02/04/2026 14,250 -0.05 (-0.35%) 8,485,800 120,003.9 0 0 14,300 15,300 13,300
01/04/2026 14,300 0.05 (0.35%) 12,468,600 180,140.36 0 0 14,250 15,200 13,300
31/03/2026 14,250 0.05 (0.35%) 11,416,400 163,157.98 0 0 14,200 15,150 13,250
30/03/2026 14,200 -0.25 (-1.73%) 13,413,500 193,024.17 0 0 14,450 15,450 13,450
27/03/2026 14,450 0.9 (6.64%) 24,713,800 350,241.46 0 0 13,550 14,450 12,650
26/03/2026 13,550 -0.25 (-1.81%) 8,624,500 118,431.5 2,000,000 27,000 13,800 14,750 12,850
25/03/2026 13,800 0.3 (2.22%) 11,696,900 161,106.41 0 0 13,500 14,400 12,600
24/03/2026 13,500 0.7 (5.47%) 8,186,500 110,184.09 2,020,000 27,439 12,800 13,650 11,950
23/03/2026 12,800 -0.55 (-4.12%) 14,134,100 183,485.33 0 0 13,350 14,250 12,450
20/03/2026 13,350 -0.25 (-1.84%) 7,088,400 95,575.21 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.15 (1.12%) 9,710,200 132,240.76 0 0 13,450 14,350 12,550
18/03/2026 13,450 0 (0%) 7,578,400 101,191.75 0 0 13,450 14,350 12,550
17/03/2026 13,450 -0.25 (-1.82%) 7,124,000 97,351.54 0 0 13,700 14,650 12,750
16/03/2026 13,700 0.15 (1.11%) 10,052,000 138,624.1 0 0 13,550 14,450 12,650
13/03/2026 13,550 0.1 (0.74%) 13,098,000 177,851.18 0 0 13,450 14,350 12,550
12/03/2026 13,450 0.1 (0.75%) 12,249,600 163,088.49 0 0 13,350 14,250 12,450
11/03/2026 13,350 0.75 (5.95%) 13,446,400 176,176.82 0 0 12,600 13,450 11,750
10/03/2026 12,600 -0.05 (-0.4%) 27,165,600 341,412.73 0 0 12,650 13,500 11,800
09/03/2026 12,650 -0.9 (-6.64%) 9,282,100 117,555.83 0 0 13,550 14,450 12,650
06/03/2026 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.15 (0.95%) 5,777,200 91,904.71 0 0 15,850 16,950 14,750
13/02/2026 15,850 0.05 (0.32%) 10,646,700 168,009.86 0 0 15,800 16,900 14,700
12/02/2026 15,800 -0.35 (-2.17%) 6,036,000 95,964.3 0 0 16,150 17,250 15,050
11/02/2026 16,150 0.8 (5.21%) 14,805,700 235,924.78 0 0 15,350 16,400 14,300
10/02/2026 15,350 -0.15 (-0.97%) 3,885,200 59,876.02 0 0 15,500 16,550 14,450
09/02/2026 15,500 0.2 (1.31%) 7,976,400 123,018.66 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.6 (-3.77%) 12,010,500 185,758.34 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.4 (-2.45%) 9,650,000 156,586.23 0 0 16,300 17,400 15,200
04/02/2026 16,300 0 (0%) 10,014,300 162,387.63 0 0 16,300 17,400 15,200
03/02/2026 16,300 0.1 (0.62%) 7,661,400 124,824.13 0 0 16,200 17,300 15,100
02/02/2026 16,200 0 (0%) 7,595,100 122,484.19 0 0 16,200 17,300 15,100
30/01/2026 16,200 0.2 (1.25%) 13,135,200 213,940.96 0 0 16,000 17,100 14,900
29/01/2026 16,000 0.05 (0.31%) 3,284,600 52,514.84 50,000 847.5 15,950 17,050 14,850
28/01/2026 15,950 0.35 (2.24%) 11,728,700 183,171.26 0 0 15,600 16,650 14,550
27/01/2026 15,600 0.05 (0.32%) 6,371,600 99,159.42 0 0 15,550 16,600 14,500
26/01/2026 15,550 -0.55 (-3.42%) 10,352,300 163,478.57 0 0 16,100 17,200 15,000
23/01/2026 16,100 -0.5 (-3.01%) 7,287,100 118,782.57 0 0 16,600 17,750 15,450
22/01/2026 16,600 1.05 (6.75%) 23,064,500 377,830.72 449,802 6,522.13 15,550 16,600 14,500
21/01/2026 15,550 -0.5 (-3.12%) 15,787,100 247,491.28 0 0 16,050 17,150 14,950
20/01/2026 16,050 -0.2 (-1.23%) 9,453,700 152,229.25 0 0 16,250 17,350 15,150
19/01/2026 16,250 0.1 (0.62%) 5,961,900 97,042.39 0 0 16,150 17,250 15,050
16/01/2026 16,150 -0.35 (-2.12%) 12,654,800 205,536.5 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 13,607,500 225,685.69 0 0 16,700 17,850 15,550
14/01/2026 16,700 -0.05 (-0.3%) 15,200,400 252,706.54 0 0 16,750 17,900 15,600
13/01/2026 16,750 0.15 (0.9%) 17,243,400 289,644.93 0 0 16,600 17,750 15,450
12/01/2026 16,600 0.6 (3.75%) 17,134,500 279,306.37 0 0 16,000 17,100 14,900
09/01/2026 16,000 -1 (-5.88%) 30,057,000 488,519.66 0 0 17,000 18,150 15,850
08/01/2026 17,000 -0.15 (-0.87%) 16,548,000 282,875.33 97,602 1,791. 17,150 18,350 15,950
07/01/2026 17,150 0.15 (0.88%) 6,508,700 111,202.88 0 0 17,000 18,150 15,850
06/01/2026 17,000 -0.3 (-1.73%) 8,531,700 144,292.86 0 0 17,300 18,500 16,100
05/01/2026 17,300 0.55 (3.28%) 10,998,600 189,921.34 0 0 16,750 17,900 15,600
31/12/2025 16,750 -0.3 (-1.76%) 9,557,000 161,395.52 0 0 17,050 18,200 15,900
30/12/2025 17,050 -0.35 (-2.01%) 8,231,200 141,351.52 0 0 17,400 18,600 16,200
29/12/2025 17,400 -0.1 (-0.57%) 6,202,200 108,375.18 111,300 1,944.42 17,500 18,700 16,300
26/12/2025 17,500 -0.3 (-1.69%) 10,865,900 189,244.72 20,000 380 17,800 19,000 16,600
25/12/2025 17,800 -0.4 (-2.2%) 8,928,300 161,490.88 0 0 18,200 19,450 16,950
24/12/2025 18,200 0.15 (0.83%) 10,263,500 187,815.03 80,000 1,419 18,050 19,300 16,800
23/12/2025 18,050 -0.4 (-2.17%) 6,686,700 121,253.07 0 0 18,450 19,700 17,200
22/12/2025 18,450 0.5 (2.79%) 6,347,700 115,942.71 80,000 1,461 17,950 19,200 16,700
19/12/2025 17,950 0.05 (0.28%) 8,098,700 145,339.43 0 0 17,900 19,150 16,650
18/12/2025 17,900 0 (0%) 5,423,200 96,223.29 80,000 1,407 17,900 19,150 16,650
17/12/2025 17,900 -0.05 (-0.28%) 6,211,700 111,848.68 0 0 17,950 19,200 16,700
16/12/2025 17,950 0.5 (2.87%) 15,698,600 275,129.62 20,000 373 17,450 18,650 16,250
15/12/2025 17,450 -0.6 (-3.32%) 15,045,900 264,712.81 0 0 18,050 19,300 16,800
12/12/2025 18,050 -1.35 (-6.96%) 14,734,100 273,861.59 20,000 361 19,400 20,750 18,050
11/12/2025 19,400 0 (0%) 5,308,900 102,492.77 0 0 19,400 20,750 18,050
10/12/2025 19,400 -0.4 (-2.02%) 5,924,700 115,300.22 80,000 1,584 19,800 21,150 18,450
09/12/2025 19,800 -0.2 (-1%) 14,415,200 280,272.16 0 0 20,000 21,400 18,600
08/12/2025 20,000 -0.55 (-2.68%) 10,980,900 221,472.42 0 0 20,550 21,950 19,150
05/12/2025 20,550 -0.25 (-1.2%) 8,014,600 164,371.07 0 0 20,800 22,250 19,350
04/12/2025 20,800 0.6 (2.97%) 12,488,100 257,086.97 0 0 20,200 21,600 18,800
03/12/2025 20,200 0.2 (1%) 6,339,900 127,051.93 110,000 2,200 20,000 21,400 18,600
02/12/2025 20,000 -0.2 (-0.99%) 11,349,800 224,493.01 0 0 20,200 21,600 18,800
01/12/2025 20,200 -0.45 (-2.18%) 6,984,500 141,926.76 0 0 20,650 22,050 19,250
28/11/2025 20,650 0.4 (1.98%) 8,816,000 179,404.34 20,000 405 20,250 21,650 18,850
27/11/2025 20,250 -0.5 (-2.41%) 7,447,800 152,359.94 110,000 2,282.5 20,750 22,200 19,300
26/11/2025 20,750 0.7 (3.49%) 7,851,300 160,613.2 0 0 20,050 21,450 18,650
25/11/2025 20,050 -0.65 (-3.14%) 11,951,400 243,998.25 0 0 20,700 22,100 19,300
24/11/2025 20,700 -0.3 (-1.43%) 7,233,000 150,211.16 0 0 21,000 22,450 19,550
21/11/2025 21,000 -0.1 (-0.47%) 10,267,400 213,567.95 213,000 4,494.3 21,100 22,550 19,650
20/11/2025 21,100 0 (0%) 8,136,400 169,941.7 0 0 21,100 22,550 19,650
19/11/2025 21,100 0.1 (0.48%) 14,748,300 311,823.17 125,000 2,625 21,000 22,450 19,550
18/11/2025 21,000 -0.35 (-1.64%) 9,901,400 208,714.48 0 0 21,350 22,800 19,900
17/11/2025 21,350 0.9 (4.4%) 16,821,600 356,618.9 125,000 2,556.25 20,450 21,850 19,050
14/11/2025 20,450 0.45 (2.25%) 11,956,700 243,212.94 0 0 20,000 21,400 18,600
13/11/2025 20,000 -0.6 (-2.91%) 8,758,300 178,669.05 107,200 2,309.4 20,600 22,000 19,200
12/11/2025 20,600 0.45 (2.23%) 12,044,100 246,977.61 0 0 20,150 21,550 18,750
11/11/2025 20,150 0.5 (2.54%) 9,886,500 196,768.17 200,000 4,200 19,650 21,000 18,300
10/11/2025 19,650 -0.05 (-0.25%) 7,745,700 151,347.33 0 0 19,700 21,050 18,350
07/11/2025 19,700 -0.6 (-2.96%) 8,163,900 162,521.45 0 0 20,300 21,700 18,900
06/11/2025 20,300 0.15 (0.74%) 8,907,900 179,776.49 0 0 20,150 21,550 18,750
05/11/2025 20,150 -0.5 (-2.42%) 5,482,000 111,427.43 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 17,529,300 342,759.51 30,300 624.18 19,300 20,650 17,950
03/11/2025 19,300 -1.3 (-6.31%) 16,513,300 329,737.75 44,000 913 20,600 22,000 19,200

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