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 75,200 1.7 (2.31%) 1,268,600 94,170.55 0 0 73,500 78,600 68,400
28/04/2026 73,500 -4.8 (-6.13%) 1,966,400 147,989.96 0 0 78,300 83,700 72,900
24/04/2026 78,300 0.9 (1.16%) 1,193,000 94,096.24 0 0 77,400 82,800 72,000
23/04/2026 77,400 -0.7 (-0.9%) 1,488,800 115,735.96 0 0 78,100 83,500 72,700
22/04/2026 78,100 -0.6 (-0.76%) 760,600 59,671.7 0 0 78,700 84,200 73,200
21/04/2026 78,700 -0.5 (-0.63%) 1,356,000 107,298.83 0 0 79,200 84,700 73,700
20/04/2026 79,200 -0.9 (-1.12%) 1,205,300 96,212.68 0 0 80,100 85,700 74,500
17/04/2026 80,100 1.7 (2.17%) 1,249,000 99,441.21 0 0 78,400 83,800 73,000
16/04/2026 78,400 -0.8 (-1.01%) 1,169,300 91,941.18 0 0 79,200 84,700 73,700
15/04/2026 79,200 -0.1 (-0.13%) 1,038,400 82,565.99 0 0 79,300 84,800 73,800
14/04/2026 79,300 -1.4 (-1.73%) 1,205,900 96,375.24 0 0 80,700 86,300 75,100
13/04/2026 80,700 0 (0%) 948,300 77,098.72 0 0 80,700 86,300 75,100
10/04/2026 80,700 2.3 (2.93%) 2,856,700 230,535.52 0 0 78,400 83,800 73,000
09/04/2026 78,400 -1.5 (-1.88%) 1,051,600 82,811.96 110,000 8,690 79,900 85,400 74,400
08/04/2026 79,900 2.6 (3.36%) 1,438,600 114,369.31 0 0 77,300 82,700 71,900
07/04/2026 77,300 -1.2 (-1.53%) 1,236,400 95,912.6 0 0 78,500 83,900 73,100
06/04/2026 78,500 -1.2 (-1.51%) 1,170,800 92,121.39 0 0 79,700 85,200 74,200
03/04/2026 79,700 1 (1.27%) 1,931,200 154,938.85 0 0 78,700 84,200 73,200
02/04/2026 78,700 -1.3 (-1.63%) 1,167,900 92,987.22 0 0 80,000 85,600 74,400
01/04/2026 80,000 1.7 (2.17%) 1,876,800 150,828.2 0 0 78,300 83,700 72,900
31/03/2026 78,300 -2.5 (-3.09%) 2,432,200 193,347.68 0 0 80,800 86,400 75,200
30/03/2026 80,800 -1.3 (-1.58%) 2,027,000 165,350.34 0 0 82,100 87,800 76,400
27/03/2026 82,100 1.8 (2.24%) 2,023,700 163,654.97 0 0 80,300 85,900 74,700
26/03/2026 80,300 -2.2 (-2.67%) 1,290,400 104,075.08 0 0 82,500 88,200 76,800
25/03/2026 82,500 1.8 (2.23%) 2,006,800 165,306.93 0 0 80,700 86,300 75,100
24/03/2026 80,700 0.2 (0.25%) 1,892,400 152,566.74 0 0 80,500 86,100 74,900
23/03/2026 80,500 -1.5 (-1.83%) 2,980,000 244,695.11 0 0 82,000 87,700 76,300
20/03/2026 82,000 -6.1 (-6.92%) 3,150,400 262,574.25 0 0 88,100 94,200 82,000
19/03/2026 88,100 -3.6 (-3.93%) 2,140,100 189,747.55 0 0 91,700 98,100 85,300
18/03/2026 91,700 5.3 (6.13%) 2,627,100 234,380.65 0 0 86,400 92,400 80,400
17/03/2026 86,400 -1.5 (-1.71%) 1,712,800 149,520.76 0 0 87,900 94,000 81,800
16/03/2026 87,900 -3.9 (-4.25%) 5,461,400 471,891.09 0 0 91,800 98,200 85,400
13/03/2026 91,800 -6.9 (-6.99%) 4,442,600 417,465.06 0 0 98,700 105,600 91,800
12/03/2026 98,700 -4.3 (-4.17%) 1,736,400 173,919.39 0 0 103,000 110,200 95,800
11/03/2026 103,000 6 (6.19%) 4,146,800 397,545.26 0 0 97,000 103,700 90,300
10/03/2026 97,000 -7.3 (-7.%) 3,885,500 388,834.99 0 0 104,300 111,600 97,000
09/03/2026 104,300 -7.8 (-6.96%) 5,387,400 580,033.01 0 0 112,100 119,900 104,300
06/03/2026 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300
25/02/2026 110,000 -0.5 (-0.45%) 3,689,100 416,353.21 0 0 110,500 118,200 102,800
24/02/2026 110,500 1.8 (1.66%) 4,780,400 528,070.41 0 0 108,700 116,300 101,100
23/02/2026 108,700 7.1 (6.99%) 956,400 103,182.7 30,000 3,165 101,600 108,700 94,500
13/02/2026 101,600 0.2 (0.2%) 2,039,200 206,652.4 0 0 101,400 108,400 94,400
12/02/2026 101,400 -0.6 (-0.59%) 2,700,300 277,417.06 0 0 102,000 109,100 94,900
11/02/2026 102,000 -5.7 (-5.29%) 3,230,600 335,314.18 0 0 107,700 115,200 100,200
10/02/2026 107,700 -8 (-6.91%) 6,158,900 684,617.61 0 0 115,700 123,700 107,700
09/02/2026 115,700 0.7 (0.61%) 901,300 104,306.12 0 0 115,000 123,000 107,000
06/02/2026 115,000 3 (2.68%) 3,964,600 450,832.08 0 0 112,000 119,800 104,200
05/02/2026 112,000 -3.8 (-3.28%) 2,555,300 290,095.16 0 0 115,800 123,900 107,700
04/02/2026 115,800 -1.2 (-1.03%) 2,275,800 265,753.98 0 0 117,000 125,100 108,900
03/02/2026 117,000 2.5 (2.18%) 3,319,000 394,952.13 0 0 114,500 122,500 106,500
02/02/2026 114,500 -2.5 (-2.14%) 5,534,800 624,634.72 200,000 22,558.4 117,000 125,100 108,900
30/01/2026 117,000 0.2 (0.17%) 3,644,900 434,192.09 0 0 116,800 124,900 108,700
29/01/2026 116,800 -1.2 (-1.02%) 3,705,700 420,909.69 80,000 9,115.52 118,000 126,200 109,800
28/01/2026 118,000 2.7 (2.34%) 7,140,900 852,216.88 239,700 28,606.52 115,300 123,300 107,300
27/01/2026 115,300 7.5 (6.96%) 5,889,900 671,404.43 200,000 22,857.8 107,800 115,300 100,300
26/01/2026 107,800 7 (6.94%) 6,102,800 653,790.9 0 0 100,800 107,800 93,800
23/01/2026 100,800 -4 (-3.82%) 3,428,600 353,744.55 0 0 104,800 112,100 97,500
22/01/2026 104,800 -5.2 (-4.73%) 4,035,100 429,771.61 0 0 110,000 117,700 102,300
21/01/2026 110,000 5.5 (5.26%) 4,569,400 481,981.54 0 0 104,500 111,800 97,200
20/01/2026 104,500 -1.3 (-1.23%) 3,888,800 418,003.79 164,882 16,448.13 105,800 113,200 98,400
19/01/2026 105,800 6 (6.01%) 4,498,200 464,748.98 0 0 99,800 106,700 92,900
16/01/2026 99,800 -3.2 (-3.11%) 4,537,900 470,704.31 0 0 103,000 110,200 95,800
15/01/2026 103,000 -4 (-3.74%) 3,558,000 372,032.84 0 0 107,000 114,400 99,600
14/01/2026 107,000 3.3 (3.18%) 4,910,800 528,276.33 0 0 103,700 110,900 96,500
13/01/2026 103,700 6.7 (6.91%) 4,960,100 499,730.89 0 0 97,000 103,700 90,300
12/01/2026 97,000 -0.1 (-0.1%) 5,514,400 540,976.67 160,000 15,574.98 97,100 103,800 90,400
09/01/2026 97,100 5.5 (6.%) 4,592,600 438,770.49 0 0 91,600 98,000 85,200
08/01/2026 91,600 3.1 (3.5%) 6,171,100 572,781.09 0 0 88,500 94,600 82,400
07/01/2026 88,500 5.7 (6.88%) 4,173,200 365,961.06 0 0 82,800 88,500 77,100
06/01/2026 82,800 5.4 (6.98%) 4,730,300 385,138.6 0 0 77,400 82,800 72,000
05/01/2026 77,400 5 (6.91%) 5,364,200 410,505.39 0 0 72,400 77,400 67,400
31/12/2025 72,400 -2.5 (-3.34%) 1,872,800 138,543.02 0 0 74,900 80,100 69,700
30/12/2025 74,900 -0.2 (-0.27%) 1,764,400 131,889.96 0 0 75,100 80,300 69,900
29/12/2025 75,100 4.6 (6.52%) 5,613,700 413,173.3 0 0 70,500 75,400 65,600
26/12/2025 70,500 1.3 (1.88%) 2,428,400 169,458.81 27,000 1,782 69,200 74,000 64,400
25/12/2025 69,200 3.1 (4.69%) 3,702,300 251,701.55 0 0 66,100 70,700 61,500
24/12/2025 66,100 0.8 (1.23%) 1,526,800 100,289.29 27,000 1,782 65,300 69,800 60,800
23/12/2025 65,300 0 (0%) 1,512,400 98,974.17 0 0 65,300 69,800 60,800
22/12/2025 65,300 1.3 (2.03%) 1,262,800 82,084.48 0 0 64,000 68,400 59,600
19/12/2025 64,000 0.7 (1.11%) 658,000 41,980.73 45,000 2,785.5 63,300 67,700 58,900
18/12/2025 63,300 0.4 (0.64%) 625,000 39,419.46 0 0 62,900 67,300 58,500
17/12/2025 62,900 -1.4 (-2.18%) 532,900 33,944 45,000 3,096 64,300 68,800 59,800
16/12/2025 64,300 2.2 (3.54%) 870,400 55,221.27 0 0 62,100 66,400 57,800
15/12/2025 62,100 0.8 (1.31%) 620,600 38,442.23 0 0 61,300 65,500 57,100
12/12/2025 61,300 -1.3 (-2.08%) 598,400 37,142.29 0 0 62,600 66,900 58,300
11/12/2025 62,600 -0.9 (-1.42%) 470,100 29,737.51 0 0 63,500 67,900 59,100
10/12/2025 63,500 -0.5 (-0.78%) 443,900 28,282.93 0 0 64,000 68,400 59,600
09/12/2025 64,000 -1.4 (-2.14%) 731,000 46,931.06 0 0 65,400 69,900 60,900
08/12/2025 65,400 1.4 (2.19%) 1,050,700 68,028.84 0 0 64,000 68,400 59,600
05/12/2025 64,000 -1 (-1.54%) 735,600 47,367.79 0 0 65,000 69,500 60,500
04/12/2025 65,000 0.5 (0.78%) 1,027,400 66,275.12 0 0 64,500 69,000 60,000
03/12/2025 64,500 -1.6 (-2.42%) 1,151,400 74,794.94 0 0 66,100 70,700 61,500
02/12/2025 66,100 0.7 (1.07%) 1,960,300 128,841.63 0 0 65,400 69,900 60,900
01/12/2025 65,400 2 (3.15%) 2,743,800 177,753.68 0 0 63,400 67,800 59,000
28/11/2025 63,400 0.4 (0.63%) 1,243,100 78,733.74 0 0 63,000 67,400 58,600
27/11/2025 63,000 1 (1.61%) 1,562,200 98,010.72 0 0 62,000 66,300 57,700
26/11/2025 62,000 1.2 (1.97%) 529,300 32,385.42 0 0 60,800 65,000 56,600
25/11/2025 60,800 -0.2 (-0.33%) 405,700 24,753.67 0 0 61,000 65,200 56,800
24/11/2025 61,000 -0.9 (-1.45%) 390,000 23,887.06 0 0 61,900 66,200 57,600
21/11/2025 61,900 -0.2 (-0.32%) 467,300 28,679.17 0 0 62,100 66,400 57,800
20/11/2025 62,100 -0.1 (-0.16%) 392,000 24,290.28 0 0 62,200 66,500 57,900
19/11/2025 62,200 -0.2 (-0.32%) 380,800 23,713.14 0 0 62,400 66,700 58,100
18/11/2025 62,400 -0.6 (-0.95%) 749,600 46,935.41 0 0 63,000 67,400 58,600
17/11/2025 63,000 0.2 (0.32%) 689,000 43,388.39 20,000 1,170 62,800 67,100 58,500
14/11/2025 62,800 -0.1 (-0.16%) 496,800 31,311.35 0 0 62,900 67,300 58,500
13/11/2025 62,900 1 (1.62%) 1,158,200 72,829.17 0 0 61,900 66,200 57,600
12/11/2025 61,900 0.8 (1.31%) 648,800 39,806.58 0 0 61,100 65,300 56,900
11/11/2025 61,100 -0.1 (-0.16%) 553,500 34,011.29 0 0 61,200 65,400 57,000
10/11/2025 61,200 -1.7 (-2.7%) 738,300 45,840.49 0 0 62,900 67,300 58,500
07/11/2025 62,900 0.8 (1.29%) 1,225,100 75,912.73 0 0 62,100 66,400 57,800
06/11/2025 62,100 -0.9 (-1.43%) 626,000 39,066.79 250,000 16,525 63,000 67,400 58,600
05/11/2025 63,000 2.5 (4.13%) 1,680,600 105,333.5 0 0 60,500 64,700 56,300
04/11/2025 60,500 -1 (-1.63%) 1,008,600 61,747.92 0 0 61,500 65,800 57,200
03/11/2025 61,500 -0.1 (-0.16%) 1,095,100 68,024.27 0 0 61,600 65,900 57,300

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