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
24/04/2026 14,300 0.4 (2.88%) 633,332 9,028.87 0 0 13,900 15,200 12,600
23/04/2026 13,900 -0.1 (-0.71%) 478,194 6,610.2 0 0 14,000 15,400 12,600
22/04/2026 14,000 0.3 (2.19%) 307,413 4,273.92 0 0 13,700 15,000 12,400
21/04/2026 13,700 -0.2 (-1.44%) 549,756 7,593.4 0 0 13,900 15,200 12,600
20/04/2026 13,900 -0.1 (-0.71%) 276,046 3,870. 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.3 (-2.1%) 598,307 8,568.12 0 0 14,300 15,700 12,900
16/04/2026 14,300 0.3 (2.14%) 311,004 4,365.48 0 0 14,000 15,400 12,600
15/04/2026 14,000 -0.2 (-1.41%) 282,621 3,978.48 0 0 14,200 15,600 12,800
14/04/2026 14,200 0.1 (0.71%) 391,508 5,544.12 0 0 14,100 15,500 12,700
13/04/2026 14,100 -0.1 (-0.7%) 460,752 6,440.09 0 0 14,200 15,600 12,800
10/04/2026 14,200 -0.3 (-2.07%) 565,377 8,129.25 0 0 14,500 15,900 13,100
09/04/2026 14,500 0.6 (4.32%) 1,182,309 16,828.05 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.4 (2.96%) 1,320,102 18,338.55 0 0 13,500 14,800 12,200
07/04/2026 13,500 0.1 (0.75%) 649,802 8,942.82 0 0 13,400 14,700 12,100
06/04/2026 13,400 0.4 (3.08%) 794,314 10,705.87 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 198,724 2,564.1 0 0 13,000 14,300 11,700
02/04/2026 13,000 -0.1 (-0.76%) 390,203 5,066.13 0 0 13,100 14,400 11,800
01/04/2026 13,100 -0.2 (-1.5%) 419,929 5,590.94 0 0 13,300 14,600 12,000
31/03/2026 13,300 -0.1 (-0.75%) 441,072 5,937.29 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 536,894 7,253.27 0 0 13,400 14,700 12,100
27/03/2026 13,400 0.8 (6.35%) 1,289,550 17,006.14 0 0 12,600 13,800 11,400
26/03/2026 12,600 0 (0%) 268,969 3,391.4 0 0 12,600 13,800 11,400
25/03/2026 12,600 0.3 (2.44%) 201,529 2,501.46 0 0 12,300 13,500 11,100
24/03/2026 12,300 0.3 (2.5%) 212,328 2,600.22 0 0 12,000 13,200 10,800
23/03/2026 12,000 -0.7 (-5.51%) 693,756 8,361.98 0 0 12,700 13,900 11,500
20/03/2026 12,700 -0.1 (-0.78%) 413,215 5,242.56 0 0 12,800 14,000 11,600
19/03/2026 12,800 -0.2 (-1.54%) 283,522 3,608.34 0 0 13,000 14,300 11,700
18/03/2026 13,000 0.4 (3.17%) 682,515 8,710.44 0 0 12,600 13,800 11,400
17/03/2026 12,600 0 (0%) 278,718 3,502.18 0 0 12,600 13,800 11,400
16/03/2026 12,600 -0.1 (-0.79%) 421,215 5,307.97 0 0 12,700 13,900 11,500
13/03/2026 12,700 0.3 (2.42%) 457,686 5,734.22 0 0 12,400 13,600 11,200
12/03/2026 12,400 0 (0%) 252,034 3,096.09 0 0 12,400 13,600 11,200
11/03/2026 12,400 0.4 (3.33%) 407,241 5,000.39 0 0 12,000 13,200 10,800
10/03/2026 12,000 0.4 (3.45%) 1,131,862 13,503.32 0 0 11,600 12,700 10,500
09/03/2026 11,600 -1.2 (-9.38%) 1,028,701 11,980.45 0 0 12,800 14,000 11,600
06/03/2026 12,800 -0.2 (-1.54%) 793,900 10,142.36 0 0 13,000 14,300 11,700
05/03/2026 13,000 0 (0%) 835,590 11,067.43 0 0 13,000 14,300 11,700
04/03/2026 13,000 -0.7 (-5.11%) 1,574,780 20,656.27 0 0 13,700 15,000 12,400
03/03/2026 13,700 0.4 (3.01%) 1,618,800 21,963.88 0 0 13,300 14,600 12,000
02/03/2026 13,300 0.4 (3.1%) 2,736,657 36,801.7 0 0 12,900 14,100 11,700
27/02/2026 12,900 0.6 (4.88%) 1,236,788 15,637.55 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 509,092 6,274.95 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.1 (-0.8%) 307,179 3,838.92 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.4 (3.31%) 887,218 11,093.69 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 378,279 4,587.57 0 0 12,100 13,300 10,900
13/02/2026 12,100 -0.2 (-1.63%) 67,410 820.88 0 0 12,300 13,500 11,100
12/02/2026 12,300 0.2 (1.65%) 200,540 2,444.1 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 116,009 1,401.89 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 399,561 4,816.56 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 191,799 2,342.13 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.3 (-2.4%) 470,205 5,756.84 0 0 12,500 13,700 11,300
05/02/2026 12,500 0.2 (1.63%) 1,087,843 13,694.54 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 247,131 3,024.43 0 0 12,200 13,400 11,000
03/02/2026 12,200 0.3 (2.52%) 960,000 11,799.34 0 0 11,900 13,000 10,800
02/02/2026 11,900 1 (9.17%) 188,049 2,237.77 0 0 10,900 11,900 9,900
30/01/2026 10,900 -0.3 (-2.68%) 399,066 4,420.95 0 0 11,200 12,300 10,100
29/01/2026 11,200 0.1 (0.9%) 164,791 1,837.57 0 0 11,100 12,200 10,000
28/01/2026 11,100 0.1 (0.91%) 163,026 1,801.86 0 0 11,000 12,100 9,900
27/01/2026 11,000 -0.3 (-2.65%) 350,309 3,882.33 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.3 (-2.59%) 477,878 5,443.64 0 0 11,600 12,700 10,500
23/01/2026 11,600 -0.1 (-0.85%) 628,012 7,336.98 0 0 11,700 12,800 10,600
22/01/2026 11,700 -0.8 (-6.4%) 893,442 10,744.02 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.2 (-1.57%) 667,372 8,228.65 0 0 12,700 13,900 11,500
20/01/2026 12,700 1 (8.55%) 1,838,781 23,050.73 0 0 11,700 12,800 10,600
19/01/2026 11,700 0.1 (0.86%) 415,470 4,806.58 0 0 11,600 12,700 10,500
16/01/2026 11,600 0 (0%) 268,833 3,115.07 0 0 11,600 12,700 10,500
15/01/2026 11,600 0.2 (1.75%) 442,207 5,088.94 0 0 11,400 12,500 10,300
14/01/2026 11,400 0.3 (2.7%) 443,758 5,030.54 0 0 11,100 12,200 10,000
13/01/2026 11,100 0.1 (0.91%) 237,357 2,617.75 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.1 (0.92%) 164,872 1,804.61 0 0 10,900 11,900 9,900
09/01/2026 10,900 0 (0%) 229,101 2,468.38 0 0 10,900 11,900 9,900
08/01/2026 10,900 0 (0%) 157,102 1,716.91 0 0 10,900 11,900 9,900
07/01/2026 10,900 0 (0%) 235,913 2,568.27 0 0 10,900 11,900 9,900
06/01/2026 10,900 0.2 (1.87%) 120,540 1,308.82 0 0 10,700 11,700 9,700
05/01/2026 10,700 -0.2 (-1.83%) 299,921 3,291.42 0 0 10,900 11,900 9,900
31/12/2025 10,900 0.1 (0.93%) 151,225 1,657.66 0 0 10,800 11,800 9,800
30/12/2025 10,800 0 (0%) 99,901 1,073.77 0 0 10,800 11,800 9,800
29/12/2025 10,800 0 (0%) 98,048 1,047.5 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.1 (0.93%) 199,967 2,132.16 0 0 10,700 11,700 9,700
25/12/2025 10,700 0 (0%) 90,102 964.09 0 0 10,700 11,700 9,700
24/12/2025 10,700 -0.1 (-0.93%) 81,658 873.8 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 88,861 956.78 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 39,129 420.7 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 91,466 975.03 0 0 10,800 11,800 9,800
18/12/2025 10,800 0.1 (0.93%) 46,809 500.58 0 0 10,700 11,700 9,700
17/12/2025 10,700 0 (0%) 171,609 1,837.36 0 0 10,700 11,700 9,700
16/12/2025 10,700 0.1 (0.94%) 138,600 1,466.61 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 367,102 3,868.18 0 0 10,600 11,600 9,600
12/12/2025 10,600 -0.3 (-2.75%) 429,676 4,607.61 0 0 10,900 11,900 9,900
11/12/2025 10,900 -0.1 (-0.91%) 302,914 3,301.03 0 0 11,000 12,100 9,900
10/12/2025 11,000 0.1 (0.92%) 330,986 3,621.66 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.2 (-1.8%) 376,148 4,120.3 0 0 11,100 12,200 10,000
08/12/2025 11,100 -0.1 (-0.89%) 413,092 4,548.8 0 0 11,200 12,300 10,100
05/12/2025 11,200 0.1 (0.9%) 424,174 4,750.88 0 0 11,100 12,200 10,000
04/12/2025 11,100 0.3 (2.78%) 772,961 8,608.49 0 0 10,800 11,800 9,800
03/12/2025 10,800 0 (0%) 281,021 3,035.89 0 0 10,800 11,800 9,800
02/12/2025 10,800 0 (0%) 59,984 643.2 0 0 10,800 11,800 9,800
01/12/2025 10,800 0 (0%) 96,803 1,044.15 0 0 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 331,703 3,581.67 0 0 10,700 11,700 9,700
27/11/2025 10,700 0 (0%) 434,261 4,689.42 0 0 10,700 11,700 9,700
26/11/2025 10,700 0.1 (0.94%) 139,446 1,501.33 0 0 10,600 11,600 9,600
25/11/2025 10,600 -0.4 (-3.64%) 378,711 4,056.22 0 0 11,000 12,100 9,900
24/11/2025 11,000 -0.1 (-0.9%) 171,139 1,885.84 0 0 11,100 12,200 10,000
21/11/2025 11,100 -0.1 (-0.89%) 221,867 2,448.9 0 0 11,200 12,300 10,100
20/11/2025 11,200 0.2 (1.82%) 284,227 3,158.77 0 0 11,000 12,100 9,900
19/11/2025 11,000 0.1 (0.92%) 335,144 3,695.33 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 137,919 1,501.18 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.1 (0.93%) 185,501 2,017.16 0 0 10,800 11,800 9,800
14/11/2025 10,800 -0.1 (-0.92%) 232,903 2,497.98 0 0 10,900 11,900 9,900
13/11/2025 10,900 0.3 (2.83%) 306,161 3,308.04 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 168,073 1,774.97 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 69,470 728.75 0 0 10,500 11,500 9,500
10/11/2025 10,500 -0.1 (-0.94%) 164,808 1,732.92 0 0 10,600 11,600 9,600
07/11/2025 10,600 -0.3 (-2.75%) 196,702 2,115.54 0 0 10,900 11,900 9,900
06/11/2025 10,900 0.1 (0.93%) 91,496 985.05 0 0 10,800 11,800 9,800
05/11/2025 10,800 -0.2 (-1.82%) 215,205 2,322.14 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 190,675 2,049.55 0 0 11,000 12,100 9,900
03/11/2025 11,000 -0.3 (-2.65%) 178,557 1,987.17 0 0 11,300 12,400 10,200
31/10/2025 11,300 0 (0%) 327,183 3,709.44 0 0 11,300 12,400 10,200
30/10/2025 11,300 1 (9.71%) 685,050 7,596.08 0 0 10,300 11,300 9,300
29/10/2025 10,300 0.1 (0.98%) 97,264 992.37 0 0 10,200 11,200 9,200
28/10/2025 10,200 0.2 (2%) 69,600 701 0 0 10,000 11,000 9,000
27/10/2025 10,000 -0.2 (-1.96%) 127,727 1,286.89 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 51,505 522.03 0 0 10,200 11,200 9,200

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