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 30,100 0 (0%) 5,500 166.64 0 0 30,100 34,600 25,600
05/05/2026 30,000 0.1 (0.33%) 13,800 414.84 0 0 29,900 34,300 25,500
04/05/2026 30,000 0.3 (1.01%) 12,601 376.89 0 0 29,700 34,100 25,300
29/04/2026 29,800 -0.2 (-0.67%) 10,000 296.97 0 0 30,000 34,500 25,500
28/04/2026 30,200 -0.2 (-0.66%) 11,900 356.94 0 0 30,400 34,900 25,900
24/04/2026 30,200 -0.3 (-0.98%) 12,432 377.46 0 0 30,500 35,000 26,000
23/04/2026 30,700 0.2 (0.66%) 9,817 299.72 0 0 30,500 35,000 26,000
22/04/2026 30,300 -0.1 (-0.33%) 14,950 455.31 0 0 30,400 34,900 25,900
21/04/2026 30,200 0 (0%) 16,000 486.3 514,500 13,377 30,200 34,700 25,700
20/04/2026 30,100 0.1 (0.33%) 7,350 222. 0 0 30,000 34,500 25,500
17/04/2026 30,000 0.1 (0.33%) 6,350 190.3 0 0 29,900 34,300 25,500
16/04/2026 30,000 -0.2 (-0.66%) 7,833 234.49 0 0 30,200 34,700 25,700
15/04/2026 30,000 -0.2 (-0.66%) 3,700 111.6 0 0 30,200 34,700 25,700
14/04/2026 30,300 0.1 (0.33%) 3,600 108.65 0 0 30,200 34,700 25,700
13/04/2026 30,200 0.2 (0.67%) 11,606 350.71 0 0 30,000 34,500 25,500
10/04/2026 30,100 0 (0%) 123,400 3,704.71 115,000 2,990 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 36,145 1,086.35 0 0 30,100 34,600 25,600
08/04/2026 30,500 0.2 (0.66%) 14,019 422.3 100,000 2,600 30,300 34,800 25,800
07/04/2026 30,500 0.3 (0.99%) 20,800 630.69 0 0 30,200 34,700 25,700
06/04/2026 30,200 0 (0%) 88,100 2,661.58 135,000 3,510 30,200 34,700 25,700
03/04/2026 30,500 -0.5 (-1.61%) 104,301 3,148.96 0 0 31,000 35,600 26,400
02/04/2026 30,500 -0.6 (-1.93%) 7,700 238.53 0 0 31,100 35,700 26,500
01/04/2026 31,000 -0.3 (-0.96%) 10,400 323.21 0 0 31,300 35,900 26,700
31/03/2026 31,200 0 (0%) 8,800 275.65 0 0 31,200 35,800 26,600
30/03/2026 31,700 0.4 (1.28%) 8,500 265.4 115,000 3,105 31,300 35,900 26,700
27/03/2026 31,500 0.5 (1.61%) 7,400 231.27 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 5,300 164.05 240,000 6,360 31,000 35,600 26,400
25/03/2026 31,200 -0.5 (-1.58%) 84,500 2,620.92 0 0 31,700 36,400 27,000
24/03/2026 31,800 0 (0%) 12,400 392.89 386,800 10,587 31,800 36,500 27,100
23/03/2026 31,000 -0.8 (-2.52%) 18,100 574.76 350,000 9,531 31,800 36,500 27,100
20/03/2026 31,600 -1.2 (-3.66%) 11,201 356.12 0 0 32,800 37,700 27,900
19/03/2026 32,700 -0.8 (-2.39%) 7,805 256.18 0 0 33,500 38,500 28,500
18/03/2026 33,500 1.7 (5.35%) 45,400 1,521.6 0 0 31,800 36,500 27,100
17/03/2026 32,000 0.9 (2.89%) 41,300 1,315.26 0 0 31,100 35,700 26,500
16/03/2026 31,300 -0.3 (-0.95%) 7,800 242.78 0 0 31,600 36,300 26,900
13/03/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
12/03/2026 31,500 -0.5 (-1.56%) 5,400 170.4 0 0 32,000 36,800 27,200
11/03/2026 32,500 0.8 (2.52%) 12,700 406.16 0 0 31,700 36,400 27,000
10/03/2026 32,200 0.9 (2.88%) 15,800 501.39 0 0 31,300 35,900 26,700
09/03/2026 31,000 -0.8 (-2.52%) 7,301 228.26 0 0 31,800 36,500 27,100
06/03/2026 31,500 -0.3 (-0.94%) 14,200 451.17 0 0 31,800 36,500 27,100
05/03/2026 31,700 0.4 (1.28%) 14,101 448.95 0 0 31,300 35,900 26,700
04/03/2026 31,200 -0.3 (-0.95%) 11,600 362.63 0 0 31,500 36,200 26,800
03/03/2026 32,000 1 (3.23%) 19,700 621.47 0 0 31,000 35,600 26,400
02/03/2026 31,000 -0.2 (-0.64%) 8,300 257.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 0.2 (0.65%) 6,900 215.32 400,000 11,800 31,000 35,600 26,400
26/02/2026 32,000 1 (3.23%) 16,500 512.3 0 0 31,000 35,600 26,400
25/02/2026 31,000 -1.8 (-5.49%) 26,705 826.81 0 0 32,800 37,700 27,900
24/02/2026 32,500 0 (0%) 11,400 374.3 0 0 32,500 37,300 27,700
23/02/2026 32,500 0.2 (0.62%) 12,402 403.63 0 0 32,300 37,100 27,500
13/02/2026 32,500 0 (0%) 8,100 261.4 0 0 32,500 37,300 27,700
12/02/2026 32,400 0 (0%) 7,200 233.67 0 0 32,400 37,200 27,600
11/02/2026 32,700 0.5 (1.55%) 9,701 314.71 0 0 32,200 37,000 27,400
10/02/2026 32,000 -0.1 (-0.31%) 8,200 263.64 0 0 32,100 36,900 27,300
09/02/2026 32,000 -0.5 (-1.54%) 12,700 407.65 0 0 32,500 37,300 27,700
06/02/2026 32,300 -0.1 (-0.31%) 9,400 305.76 0 0 32,400 37,200 27,600
05/02/2026 32,000 -0.2 (-0.62%) 9,300 300.93 0 0 32,200 37,000 27,400
04/02/2026 32,500 0.3 (0.93%) 8,400 270.5 0 0 32,200 37,000 27,400
03/02/2026 33,000 0.8 (2.48%) 6,200 199.4 0 0 32,200 37,000 27,400
02/02/2026 32,000 -0.9 (-2.74%) 10,000 322.33 0 0 32,900 37,800 28,000
30/01/2026 32,000 -2 (-5.88%) 15,000 493.11 400,100 13,603.4 34,000 39,100 28,900
29/01/2026 33,500 -0.9 (-2.62%) 10,700 364.25 289,400 9,955.36 34,400 39,500 29,300
28/01/2026 34,300 -0.2 (-0.58%) 9,800 337.1 0 0 34,500 39,600 29,400
27/01/2026 33,800 -1.7 (-4.79%) 19,902 686.32 0 0 35,500 40,800 30,200
26/01/2026 36,000 0.6 (1.69%) 11,900 421.9 0 0 35,400 40,700 30,100
23/01/2026 34,700 -1.3 (-3.61%) 12,500 442.53 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.6 (-1.65%) 13,501 485.45 0 0 36,400 41,800 31,000
21/01/2026 36,500 -0.5 (-1.35%) 14,600 531.88 0 0 37,000 42,500 31,500
20/01/2026 37,000 0.1 (0.27%) 7,400 273.66 0 0 36,900 42,400 31,400
19/01/2026 36,700 -1.3 (-3.42%) 14,010 516.91 0 0 38,000 43,700 32,300
16/01/2026 38,000 -0.3 (-0.78%) 9,502 360.78 0 0 38,300 44,000 32,600
15/01/2026 37,800 -1.1 (-2.83%) 15,100 578.21 0 0 38,900 44,700 33,100
14/01/2026 39,000 0.1 (0.26%) 10,202 397.2 0 0 38,900 44,700 33,100
13/01/2026 39,500 0.7 (1.8%) 16,300 633.89 0 0 38,800 44,600 33,000
12/01/2026 38,700 0.4 (1.04%) 10,201 395.46 0 0 38,300 44,000 32,600
09/01/2026 38,500 0 (0%) 9,200 352.59 0 0 38,500 44,200 32,800
08/01/2026 38,000 -0.8 (-2.06%) 11,902 457.87 0 0 38,800 44,600 33,000
07/01/2026 38,900 0.5 (1.3%) 11,810 458.59 0 0 38,400 44,100 32,700
06/01/2026 39,000 0.7 (1.83%) 14,300 549.26 0 0 38,300 44,000 32,600
05/01/2026 38,100 -0.4 (-1.04%) 8,709 333.5 0 0 38,500 44,200 32,800
31/12/2025 38,500 0.1 (0.26%) 10,400 399.92 0 0 38,400 44,100 32,700
30/12/2025 38,500 -0.2 (-0.52%) 24,500 941.92 0 0 38,700 44,500 32,900
29/12/2025 38,600 0 (0%) 18,300 707.82 0 0 38,600 44,300 32,900
26/12/2025 38,500 -2.2 (-5.41%) 17,100 659.69 0 0 40,700 46,800 34,600
25/12/2025 38,800 0 (0%) 117,500 4,782.09 0 0 38,800 44,600 33,000
24/12/2025 38,800 0.2 (0.52%) 25,400 985.87 0 0 38,600 44,300 32,900
23/12/2025 38,900 0.4 (1.04%) 26,800 1,033.67 0 0 38,500 44,200 32,800
22/12/2025 38,300 -0.2 (-0.52%) 18,001 692.69 0 0 38,500 44,200 32,800
19/12/2025 38,600 0.1 (0.26%) 28,800 1,109.35 0 0 38,500 44,200 32,800
18/12/2025 39,000 0.6 (1.56%) 18,601 716.24 0 0 38,400 44,100 32,700
17/12/2025 38,000 -0.4 (-1.04%) 16,500 634.11 0 0 38,400 44,100 32,700
16/12/2025 38,700 0 (0%) 23,505 902.51 0 0 38,700 44,500 32,900
15/12/2025 38,500 -1.1 (-2.78%) 20,601 797.29 0 0 39,600 45,500 33,700
12/12/2025 39,900 1.6 (4.18%) 30,104 1,192.97 0 0 38,300 44,000 32,600
11/12/2025 39,500 2 (5.33%) 19,206 735.68 0 0 37,500 43,100 31,900
10/12/2025 37,500 0.4 (1.08%) 19,409 727.43 0 0 37,100 42,600 31,600
09/12/2025 37,300 0.9 (2.47%) 24,601 913.71 0 0 36,400 41,800 31,000
08/12/2025 36,500 1 (2.82%) 21,402 778.82 0 0 35,500 40,800 30,200
05/12/2025 36,000 1.9 (5.57%) 20,010 710.3 0 0 34,100 39,200 29,000
04/12/2025 34,700 2.5 (7.76%) 5,020 171.11 0 0 32,200 37,000 27,400
03/12/2025 32,000 0.4 (1.27%) 18,509 596.62 689,500 18,616.5 31,600 36,300 26,900
02/12/2025 31,700 1.7 (5.67%) 19,171 604.82 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 220 6.55 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1.8 (-5.66%) 1,528 45.76 0 0 31,800 36,500 27,100
27/11/2025 32,400 0 (0%) 8,907 283.61 0 0 32,400 37,200 27,600
26/11/2025 32,500 0 (0%) 22,201 718.38 0 0 32,500 37,300 27,700
25/11/2025 32,400 0 (0%) 19,111 621.33 0 0 32,400 37,200 27,600
24/11/2025 32,200 3.2 (11.03%) 23,939 776.71 0 0 29,000 33,300 24,700
21/11/2025 30,100 3.9 (14.89%) 17,100 496.52 0 0 26,200 30,100 22,300
20/11/2025 35,500 4.6 (14.89%) 8,640 296.16 0 0 30,900 35,500 26,300
19/11/2025 33,100 4.3 (14.93%) 18,733 578.32 0 0 28,800 33,100 24,500
18/11/2025 30,000 1.7 (6.01%) 14,700 423.11 0 0 28,300 32,500 24,100
17/11/2025 27,500 -0.7 (-2.48%) 37,200 1,054.24 0 0 28,200 32,400 24,000
14/11/2025 28,500 -0.7 (-2.4%) 20,600 580.84 0 0 29,200 33,500 24,900
13/11/2025 29,000 0.2 (0.69%) 23,600 689.61 0 0 28,800 33,100 24,500
12/11/2025 28,800 0.4 (1.41%) 25,700 739.09 0 0 28,400 32,600 24,200
11/11/2025 28,400 -0.2 (-0.7%) 17,801 504.81 0 0 28,600 32,800 24,400
10/11/2025 28,500 -0.1 (-0.35%) 20,800 595.46 200,000 5,000 28,600 32,800 24,400
07/11/2025 28,600 -0.7 (-2.39%) 19,400 554.79 0 0 29,300 33,600 25,000
06/11/2025 29,000 -0.7 (-2.36%) 20,703 605.99 0 0 29,700 34,100 25,300

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