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 19,300 -2 (-9.39%) 117 2.26 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 57 1.13 0 0 21,300 24,400 18,200
04/05/2026 21,300 1.8 (9.23%) 111 2.36 0 0 19,500 22,400 16,600
29/04/2026 19,500 0.2 (1.04%) 106 2.07 0 0 19,300 22,100 16,500
28/04/2026 19,300 -0.6 (-3.02%) 551 10.63 0 0 19,900 22,800 17,000
24/04/2026 19,900 0 (0%) 3 0.06 0 0 19,900 22,800 17,000
23/04/2026 19,900 0 (0%) 2 0.04 0 0 19,900 22,800 17,000
22/04/2026 20,100 0.1 (0.5%) 606 12.07 0 0 20,000 23,000 17,000
21/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/04/2026 20,000 0.5 (2.56%) 1,013 20.26 0 0 19,500 22,400 16,600
16/04/2026 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
15/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/04/2026 19,500 0 (0%) 108 2.03 0 0 19,500 22,400 16,600
13/04/2026 19,500 0 (0%) 168 3.27 0 0 19,500 22,400 16,600
10/04/2026 19,500 0.1 (0.52%) 321 6.26 0 0 19,400 22,300 16,500
09/04/2026 19,100 -1.1 (-5.45%) 1,518 29.39 0 0 20,200 23,200 17,200
08/04/2026 20,000 0.5 (2.56%) 5,806 117.18 0 0 19,500 22,400 16,600
07/04/2026 19,500 0 (0%) 1,101 21.47 0 0 19,500 22,400 16,600
06/04/2026 19,500 0 (0%) 204 3.98 0 0 19,500 22,400 16,600
03/04/2026 19,500 0 (0%) 1,678 32.63 0 0 19,500 22,400 16,600
02/04/2026 19,500 0 (0%) 3,500 68.25 0 0 19,500 22,400 16,600
01/04/2026 19,600 0.4 (2.08%) 7,429 144.87 0 0 19,200 22,000 16,400
31/03/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/03/2026 19,300 0 (0%) 400 7.69 0 0 19,300 22,100 16,500
27/03/2026 19,000 0 (0%) 900 17.34 0 0 19,000 21,800 16,200
26/03/2026 19,000 0 (0%) 889 16.89 0 0 19,000 21,800 16,200
25/03/2026 19,000 0 (0%) 103 1.96 0 0 19,000 21,800 16,200
24/03/2026 19,000 0 (0%) 109 2.08 0 0 19,000 21,800 16,200
23/03/2026 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
20/03/2026 19,000 0 (0%) 1,617 30.72 0 0 19,000 21,800 16,200
19/03/2026 19,000 0 (0%) 501 9.52 0 0 19,000 21,800 16,200
18/03/2026 19,000 0.1 (0.53%) 3,660 69.52 0 0 18,900 21,700 16,100
17/03/2026 18,900 0.4 (2.16%) 117 2.22 0 0 18,500 21,200 15,800
16/03/2026 18,600 -0.5 (-2.62%) 2,530 46.88 0 0 19,100 21,900 16,300
13/03/2026 19,000 -0.4 (-2.06%) 2,969 56.8 0 0 19,400 22,300 16,500
12/03/2026 19,000 -1 (-5%) 1,931 37.47 0 0 20,000 23,000 17,000
11/03/2026 20,000 0.6 (3.09%) 103 2.06 0 0 19,400 22,300 16,500
10/03/2026 19,500 1.1 (5.98%) 6,609 127.96 0 0 18,400 21,100 15,700
09/03/2026 18,000 -2.9 (-13.88%) 17,305 318.81 0 0 20,900 24,000 17,800
06/03/2026 20,800 0 (0%) 200 4.18 0 0 20,800 23,900 17,700
05/03/2026 21,200 0.9 (4.43%) 507 10.55 0 0 20,300 23,300 17,300
04/03/2026 20,300 0 (0%) 203 4.12 0 0 20,300 23,300 17,300
03/03/2026 20,200 -0.8 (-3.81%) 2,502 50.82 0 0 21,000 24,100 17,900
02/03/2026 21,500 1.1 (5.39%) 2,000 42.01 0 0 20,400 23,400 17,400
27/02/2026 21,900 0.3 (1.39%) 4,136 84.37 0 0 21,600 24,800 18,400
26/02/2026 21,900 -3.1 (-12.4%) 3,001 64.72 0 0 25,000 28,700 21,300
25/02/2026 25,000 2.7 (12.11%) 135 3.35 0 0 22,300 25,600 19,000
24/02/2026 22,700 0.2 (0.89%) 4,511 100.74 0 0 22,500 25,800 19,200
23/02/2026 21,400 -1.2 (-5.31%) 1,693 38.09 0 0 22,600 25,900 19,300
13/02/2026 23,000 2.6 (12.75%) 8,006 180.81 0 0 20,400 23,400 17,400
12/02/2026 20,400 0 (0%) 1,202 24.53 0 0 20,400 23,400 17,400
11/02/2026 20,400 0.3 (1.49%) 1,103 22.5 0 0 20,100 23,100 17,100
10/02/2026 20,100 0 (0%) 35 0.7 0 0 20,100 23,100 17,100
09/02/2026 20,400 0.4 (2%) 1,805 36.25 0 0 20,000 23,000 17,000
06/02/2026 20,000 -0.9 (-4.31%) 215 4.31 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 6 0.13 0 0 20,900 24,000 17,800
04/02/2026 21,000 0.5 (2.44%) 6,701 140.07 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 4,100 84.05 0 0 20,500 23,500 17,500
02/02/2026 20,400 0.3 (1.49%) 1,101 22.62 0 0 20,100 23,100 17,100
30/01/2026 20,500 0.1 (0.49%) 376 7.59 0 0 20,400 23,400 17,400
29/01/2026 20,400 0 (0%) 286 5.81 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 32 0.65 0 0 20,400 23,400 17,400
27/01/2026 20,400 0.6 (3.03%) 1,425 29. 0 0 19,800 22,700 16,900
26/01/2026 20,000 -0.5 (-2.44%) 4,855 96.23 0 0 20,500 23,500 17,500
23/01/2026 20,500 0.1 (0.49%) 200 4.1 0 0 20,400 23,400 17,400
22/01/2026 20,300 -0.3 (-1.46%) 2,132 43.45 0 0 20,600 23,600 17,600
21/01/2026 21,300 0.9 (4.41%) 1,602 33.07 0 0 20,400 23,400 17,400
20/01/2026 20,500 0 (0%) 2,322 47.36 0 0 20,500 23,500 17,500
19/01/2026 20,100 -0.4 (-1.95%) 3,802 77.87 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 301 6.17 0 0 21,100 24,200 18,000
15/01/2026 22,100 2.1 (10.5%) 3,930 82.81 0 0 20,000 23,000 17,000
14/01/2026 20,000 -0.4 (-1.96%) 1,086 21.73 0 0 20,400 23,400 17,400
13/01/2026 20,400 0 (0%) 207 4.23 0 0 20,400 23,400 17,400
12/01/2026 20,100 0 (0%) 580 11.79 0 0 20,100 23,100 17,100
09/01/2026 21,100 1.4 (7.11%) 4,904 98.7 0 0 19,700 22,600 16,800
08/01/2026 19,500 -0.5 (-2.5%) 2,300 45.2 0 0 20,000 23,000 17,000
07/01/2026 20,000 0 (0%) 901 18.02 0 0 20,000 23,000 17,000
06/01/2026 20,000 0 (0%) 1,100 22.05 0 0 20,000 23,000 17,000
05/01/2026 20,000 -0.1 (-0.5%) 903 18.08 0 0 20,100 23,100 17,100
31/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
30/12/2025 20,200 1.1 (5.76%) 1,711 34.33 0 0 19,100 21,900 16,300
29/12/2025 19,200 0.2 (1.05%) 200 3.82 0 0 19,000 21,800 16,200
26/12/2025 18,900 -1 (-5.03%) 1,669 31.75 0 0 19,900 22,800 17,000
25/12/2025 20,600 0.8 (4.04%) 200 3.98 0 0 19,800 22,700 16,900
24/12/2025 19,800 0.3 (1.54%) 100 1.98 0 0 19,500 22,400 16,600
23/12/2025 19,600 1 (5.38%) 233 4.55 0 0 18,600 21,300 15,900
22/12/2025 19,100 -0.5 (-2.55%) 600 11.18 0 0 19,600 22,500 16,700
19/12/2025 19,100 -1.5 (-7.28%) 6,060 118.86 0 0 20,600 23,600 17,600
18/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
16/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 23,600 17,600
12/12/2025 21,000 -0.1 (-0.47%) 600 12.33 0 0 21,100 24,200 18,000
11/12/2025 21,100 -0.1 (-0.47%) 500 10.55 0 0 21,200 24,300 18,100
10/12/2025 21,200 0.1 (0.47%) 200 4.24 0 0 21,100 24,200 18,000
09/12/2025 21,000 -0.3 (-1.41%) 500 10.53 0 0 21,300 24,400 18,200
08/12/2025 21,400 0.6 (2.88%) 700 14.89 0 0 20,800 23,900 17,700
05/12/2025 21,000 -0.5 (-2.33%) 600 12.45 0 0 21,500 24,700 18,300
04/12/2025 21,500 0.8 (3.86%) 200 4.29 0 0 20,700 23,800 17,600
03/12/2025 20,700 -0.9 (-4.17%) 1,105 22.92 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 2,241 48.41 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,500 0.2 (0.94%) 418 9.02 0 0 21,300 24,400 18,200
27/11/2025 21,100 0.1 (0.48%) 205 4.37 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 22 0.45 0 0 21,000 24,100 17,900
25/11/2025 21,000 -0.3 (-1.41%) 506 10.63 0 0 21,300 24,400 18,200
24/11/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/11/2025 21,400 0.1 (0.47%) 4,700 100.16 0 0 21,300 24,400 18,200
20/11/2025 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
19/11/2025 21,200 -0.2 (-0.93%) 1,600 34.12 0 0 21,400 24,600 18,200
18/11/2025 21,500 -0.1 (-0.46%) 700 14.96 0 0 21,600 24,800 18,400
17/11/2025 21,600 -1.8 (-7.69%) 200 4.32 0 0 23,400 26,900 19,900
14/11/2025 23,000 -0.7 (-2.95%) 3,900 91.36 1,617 32.66 23,700 27,200 20,200
13/11/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/11/2025 23,700 1.7 (7.73%) 101 2.39 0 0 22,000 25,300 18,700
11/11/2025 21,600 -3.3 (-13.25%) 2,100 46.12 0 0 24,900 28,600 21,200
10/11/2025 22,000 0 (0%) 3,300 82.14 0 0 22,000 25,300 18,700
07/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
06/11/2025 21,100 0.1 (0.48%) 600 12.66 0 0 21,000 24,100 17,900

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