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 2,390 0.01 (0.42%) 281,700 676.73 0 0 2,380 2,540 2,220
28/04/2026 2,380 -0.03 (-1.24%) 365,600 870.12 0 0 2,410 2,570 2,250
24/04/2026 2,410 -0.04 (-1.63%) 552,800 1,317.39 0 0 2,450 2,620 2,280
23/04/2026 2,450 -0.01 (-0.41%) 845,700 2,114.41 0 0 2,460 2,630 2,290
22/04/2026 2,460 0.16 (6.96%) 366,700 888.02 0 0 2,300 2,460 2,140
21/04/2026 2,300 -0.06 (-2.54%) 851,800 1,989.25 0 0 2,360 2,520 2,200
20/04/2026 2,360 -0.03 (-1.26%) 533,600 1,262.25 0 0 2,390 2,550 2,230
17/04/2026 2,390 -0.01 (-0.42%) 338,100 812.77 0 0 2,400 2,560 2,240
16/04/2026 2,400 -0.07 (-2.83%) 855,400 2,068.56 0 0 2,470 2,640 2,300
15/04/2026 2,470 -0.04 (-1.59%) 682,300 1,689.95 0 0 2,510 2,680 2,340
14/04/2026 2,510 -0.01 (-0.4%) 789,200 1,978.94 0 0 2,520 2,690 2,350
13/04/2026 2,520 -0.04 (-1.56%) 349,800 885.9 0 0 2,560 2,730 2,390
10/04/2026 2,560 -0.05 (-1.92%) 488,700 1,264.21 0 0 2,610 2,790 2,430
09/04/2026 2,610 0 (0%) 437,600 1,144.36 0 0 2,610 2,790 2,430
08/04/2026 2,610 0.1 (3.98%) 453,300 1,172.96 0 0 2,510 2,680 2,340
07/04/2026 2,510 0.01 (0.4%) 401,400 999.17 0 0 2,500 2,670 2,330
06/04/2026 2,500 0 (0%) 249,200 621.76 0 0 2,500 2,670 2,330
03/04/2026 2,500 -0.03 (-1.19%) 321,400 804.01 0 0 2,530 2,700 2,360
02/04/2026 2,530 -0.03 (-1.17%) 404,000 1,019.95 0 0 2,560 2,730 2,390
01/04/2026 2,560 -0.08 (-3.03%) 502,000 1,305.46 0 0 2,640 2,820 2,460
31/03/2026 2,640 0.02 (0.76%) 328,200 873.38 0 0 2,620 2,800 2,440
30/03/2026 2,620 -0.02 (-0.76%) 316,200 818.78 0 0 2,640 2,820 2,460
27/03/2026 2,640 0.11 (4.35%) 427,700 1,103.73 0 0 2,530 2,700 2,360
26/03/2026 2,530 0.01 (0.4%) 394,800 991.99 0 0 2,520 2,690 2,350
25/03/2026 2,520 -0.01 (-0.4%) 609,600 1,556.14 0 0 2,530 2,700 2,360
24/03/2026 2,530 0.14 (5.86%) 419,000 1,061.1 0 0 2,390 2,550 2,230
23/03/2026 2,390 -0.08 (-3.24%) 1,015,500 2,501.62 0 0 2,470 2,640 2,300
20/03/2026 2,470 -0.06 (-2.37%) 605,500 1,512.67 0 0 2,530 2,700 2,360
19/03/2026 2,530 0 (0%) 277,200 704.97 0 0 2,530 2,700 2,360
18/03/2026 2,530 -0.14 (-5.24%) 1,291,200 3,323.32 0 0 2,670 2,850 2,490
17/03/2026 2,670 -0.01 (-0.37%) 424,600 1,135.42 0 0 2,680 2,860 2,500
16/03/2026 2,680 0 (0%) 399,000 1,068.77 0 0 2,680 2,860 2,500
13/03/2026 2,680 -0.03 (-1.11%) 420,800 1,137.43 0 0 2,710 2,890 2,530
12/03/2026 2,710 0.08 (3.04%) 575,800 1,544.84 0 0 2,630 2,810 2,450
11/03/2026 2,630 0.17 (6.91%) 670,800 1,713.78 0 0 2,460 2,630 2,290
10/03/2026 2,460 -0.04 (-1.6%) 1,354,100 3,359.18 0 0 2,500 2,670 2,330
09/03/2026 2,500 -0.18 (-6.72%) 774,800 1,937.46 0 0 2,680 2,860 2,500
06/03/2026 2,680 -0.17 (-5.96%) 1,095,900 3,007.06 0 0 2,850 3,040 2,660
05/03/2026 2,850 -0.07 (-2.4%) 660,800 1,929.47 0 0 2,920 3,120 2,720
04/03/2026 2,920 0.03 (1.04%) 1,384,700 3,944.31 0 0 2,890 3,090 2,690
03/03/2026 2,890 -0.19 (-6.17%) 1,444,900 4,235.28 0 0 3,080 3,290 2,870
02/03/2026 3,080 -0.23 (-6.95%) 2,658,500 8,234.53 0 0 3,310 3,540 3,080
27/02/2026 3,310 0.02 (0.61%) 1,837,200 6,176.38 0 0 3,290 3,520 3,060
26/02/2026 3,290 0.21 (6.82%) 3,748,800 12,270.8 0 0 3,080 3,290 2,870
25/02/2026 3,080 0.2 (6.94%) 2,087,300 6,407.49 0 0 2,880 3,080 2,680
24/02/2026 2,880 0.18 (6.67%) 1,148,700 3,223.15 0 0 2,700 2,880 2,520
23/02/2026 2,700 0.03 (1.12%) 725,400 1,978.97 0 0 2,670 2,850 2,490
13/02/2026 2,670 -0.04 (-1.48%) 432,000 1,163.2 0 0 2,710 2,890 2,530
12/02/2026 2,710 0.05 (1.88%) 417,500 1,144.27 0 0 2,660 2,840 2,480
11/02/2026 2,660 -0.09 (-3.27%) 987,900 2,602.72 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.2 (-6.78%) 1,211,600 3,405.88 0 0 2,950 3,150 2,750
09/02/2026 2,950 0.01 (0.34%) 1,048,300 3,128.01 0 0 2,940 3,140 2,740
06/02/2026 2,940 0.09 (3.16%) 2,583,600 7,645.05 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.18 (6.74%) 2,026,900 5,578.98 0 0 2,670 2,850 2,490
04/02/2026 2,670 -0.17 (-5.99%) 1,337,900 3,647.89 0 0 2,840 3,030 2,650
03/02/2026 2,840 0 (0%) 2,083,000 6,093.29 0 0 2,840 3,030 2,650
02/02/2026 2,840 0.18 (6.77%) 4,883,800 13,665.22 0 0 2,660 2,840 2,480
30/01/2026 2,660 0.17 (6.83%) 915,500 2,435.23 0 0 2,490 2,660 2,320
29/01/2026 2,490 0.16 (6.87%) 403,500 1,004.72 0 0 2,330 2,490 2,170
28/01/2026 2,330 0.15 (6.88%) 572,800 1,334.62 0 0 2,180 2,330 2,030
27/01/2026 2,180 0.03 (1.4%) 500,400 1,119.13 0 0 2,150 2,300 2,000
26/01/2026 2,150 0.02 (0.94%) 477,800 1,022.53 0 0 2,130 2,270 1,990
23/01/2026 2,130 -0.15 (-6.58%) 476,800 1,052.02 0 0 2,280 2,430 2,130
22/01/2026 2,280 0.02 (0.88%) 414,200 939.46 0 0 2,260 2,410 2,110
21/01/2026 2,260 -0.01 (-0.44%) 704,100 1,624.94 0 0 2,270 2,420 2,120
20/01/2026 2,270 0.14 (6.57%) 1,503,200 3,345.87 0 0 2,130 2,270 1,990
19/01/2026 2,130 0.01 (0.47%) 537,000 1,136.85 0 0 2,120 2,260 1,980
16/01/2026 2,120 -0.02 (-0.93%) 294,600 627.86 0 0 2,140 2,280 2,000
15/01/2026 2,140 0.03 (1.42%) 222,800 474.49 0 0 2,110 2,250 1,970
14/01/2026 2,110 -0.05 (-2.31%) 645,000 1,372.84 0 0 2,160 2,310 2,010
13/01/2026 2,160 0.02 (0.93%) 244,500 525.81 0 0 2,140 2,280 2,000
12/01/2026 2,140 0.02 (0.94%) 282,200 601.31 0 0 2,120 2,260 1,980
09/01/2026 2,120 -0.06 (-2.75%) 405,800 872.15 0 0 2,180 2,330 2,030
08/01/2026 2,180 -0.08 (-3.54%) 331,500 733.54 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310

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