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 18,400 0.1 (0.55%) 13,301 242.25 0 0 18,300 21,000 15,600
28/04/2026 18,200 -0.2 (-1.09%) 73,200 1,336.34 0 0 18,400 21,100 15,700
24/04/2026 18,300 -0.2 (-1.08%) 2,756 50.62 0 0 18,500 21,200 15,800
23/04/2026 18,300 -0.4 (-2.14%) 46,529 860.95 0 0 18,700 21,500 15,900
22/04/2026 18,900 0.2 (1.07%) 36,310 678.09 0 0 18,700 21,500 15,900
21/04/2026 18,900 0.2 (1.07%) 62,659 1,169.21 0 0 18,700 21,500 15,900
20/04/2026 18,500 -0.1 (-0.54%) 23,408 438.58 0 0 18,600 21,300 15,900
17/04/2026 18,600 0.5 (2.76%) 23,715 440.52 0 0 18,100 20,800 15,400
16/04/2026 18,400 -0.2 (-1.08%) 42,026 760.01 0 0 18,600 21,300 15,900
15/04/2026 18,800 0.7 (3.87%) 52,386 976.6 0 0 18,100 20,800 15,400
14/04/2026 18,200 -0.4 (-2.15%) 56,558 1,026.39 0 0 18,600 21,300 15,900
13/04/2026 18,500 1.4 (8.19%) 66,949 1,247.74 0 0 17,100 19,600 14,600
10/04/2026 17,700 1.3 (7.93%) 119,337 2,040.36 0 0 16,400 18,800 14,000
09/04/2026 16,300 -0.2 (-1.21%) 31,032 508.8 0 0 16,500 18,900 14,100
08/04/2026 16,400 0.1 (0.61%) 171,803 2,829.73 0 0 16,300 18,700 13,900
07/04/2026 16,400 -1.6 (-8.89%) 179,434 2,921.02 0 0 18,000 20,700 15,300
06/04/2026 17,200 0.1 (0.58%) 82,130 1,476.26 0 0 17,100 19,600 14,600
03/04/2026 17,000 -0.9 (-5.03%) 171,328 2,925.26 0 0 17,900 20,500 15,300
02/04/2026 17,900 -1.6 (-8.21%) 199,222 3,571.12 0 0 19,500 22,400 16,600
01/04/2026 18,300 -3.2 (-14.88%) 464,952 9,083.23 0 0 21,500 24,700 18,300
31/03/2026 21,400 -0.1 (-0.47%) 64,600 1,390.19 1,095,000 21,900 21,500 24,700 18,300
30/03/2026 21,700 -0.2 (-0.91%) 16,900 362.6 1,905,000 38,100 21,900 25,100 18,700
27/03/2026 21,900 0 (0%) 32,800 716.84 0 0 21,900 25,100 18,700
26/03/2026 21,800 -0.2 (-0.91%) 18,831 412.65 0 0 22,000 25,300 18,700
25/03/2026 22,000 -1 (-4.35%) 260,998 5,749.46 0 0 23,000 26,400 19,600
24/03/2026 23,400 1.5 (6.85%) 165,100 3,804.45 0 0 21,900 25,100 18,700
23/03/2026 23,200 -1.1 (-4.53%) 191,900 4,202.15 0 0 24,300 27,900 20,700
20/03/2026 24,500 -0.3 (-1.21%) 19,001 461.06 0 0 24,800 28,500 21,100
19/03/2026 24,800 -1.1 (-4.25%) 2,800 69.54 0 0 25,900 29,700 22,100
18/03/2026 25,200 0.3 (1.2%) 43,800 1,136.52 0 0 24,900 28,600 21,200
17/03/2026 24,500 0.1 (0.41%) 57,500 1,432.97 0 0 24,400 28,000 20,800
16/03/2026 23,500 -0.8 (-3.29%) 42,500 1,037.4 0 0 24,300 27,900 20,700
13/03/2026 25,200 -0.1 (-0.4%) 48,288 1,171.1 0 0 25,300 29,000 21,600
12/03/2026 25,500 0.3 (1.19%) 14,125 357.53 0 0 25,200 28,900 21,500
11/03/2026 25,800 -0.5 (-1.9%) 87,112 2,194.51 0 0 26,300 30,200 22,400
10/03/2026 25,000 1.6 (6.84%) 65,603 1,726.81 0 0 23,400 26,900 19,900
09/03/2026 23,200 -2.5 (-9.73%) 236,493 5,527.24 0 0 25,700 29,500 21,900
06/03/2026 25,700 0.2 (0.78%) 141,300 3,629.87 0 0 25,500 29,300 21,700
05/03/2026 25,900 0.7 (2.78%) 125,225 3,197.2 0 0 25,200 28,900 21,500
04/03/2026 25,200 -1.2 (-4.55%) 95,692 2,412.22 0 0 26,400 30,300 22,500
03/03/2026 26,000 -1.4 (-5.11%) 52,595 1,391.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 -1.4 (-4.84%) 63,909 1,752.94 0 0 28,900 33,200 24,600
27/02/2026 28,400 -0.5 (-1.73%) 133,374 3,859.23 0 0 28,900 33,200 24,600
26/02/2026 28,700 -0.5 (-1.71%) 17,319 499.99 0 0 29,200 33,500 24,900
25/02/2026 29,000 -0.5 (-1.69%) 32,354 945.04 0 0 29,500 33,900 25,100
24/02/2026 29,500 0.1 (0.34%) 20,839 614.35 0 0 29,400 33,800 25,000
23/02/2026 29,500 0.1 (0.34%) 209,106 6,149.03 0 0 29,400 33,800 25,000
13/02/2026 29,500 0.1 (0.34%) 6,501 191.06 0 0 29,400 33,800 25,000
12/02/2026 29,200 0.2 (0.69%) 377,750 11,094.72 0 0 29,000 33,300 24,700
11/02/2026 28,900 -0.4 (-1.37%) 33,649 976.84 0 0 29,300 33,600 25,000
10/02/2026 29,500 0.1 (0.34%) 35,900 1,050.67 0 0 29,400 33,800 25,000
09/02/2026 29,400 -0.1 (-0.34%) 539,710 15,873.32 0 0 29,500 33,900 25,100
06/02/2026 29,500 -0.3 (-1.01%) 22,861 675.12 0 0 29,800 34,200 25,400
05/02/2026 29,400 -0.8 (-2.65%) 55,101 1,643.33 0 0 30,200 34,700 25,700
04/02/2026 31,300 0.3 (0.97%) 110,916 3,344.79 0 0 31,000 35,600 26,400
03/02/2026 31,000 -3.9 (-11.17%) 123,300 3,827.87 0 0 34,900 40,100 29,700
02/02/2026 34,500 0 (0%) 146,317 5,108.55 0 0 34,500 39,600 29,400
30/01/2026 34,100 3.2 (10.36%) 283,313 9,773.31 0 0 30,900 35,500 26,300
29/01/2026 30,900 0.2 (0.65%) 354,624 10,954.14 0 0 30,700 35,300 26,100
28/01/2026 30,900 0.3 (0.98%) 136,910 4,207.91 0 0 30,600 35,100 26,100
27/01/2026 30,300 1.3 (4.48%) 9,805 299.54 0 0 29,000 33,300 24,700
26/01/2026 29,000 0 (0%) 15,340 445.39 0 0 29,000 33,300 24,700
23/01/2026 28,500 -0.6 (-2.06%) 460,390 13,342.29 0 0 29,100 33,400 24,800
22/01/2026 29,000 -0.9 (-3.01%) 6,043 176.08 0 0 29,900 34,300 25,500
21/01/2026 29,800 -0.6 (-1.97%) 1,910 57.17 0 0 30,400 34,900 25,900
20/01/2026 30,200 0.6 (2.03%) 46,958 1,426.78 0 0 29,600 34,000 25,200
19/01/2026 29,500 0.6 (2.08%) 30,000 888.46 0 0 28,900 33,200 24,600
16/01/2026 28,500 -0.8 (-2.73%) 111,900 3,237.93 0 0 29,300 33,600 25,000
15/01/2026 28,800 0.5 (1.77%) 161,400 4,727.91 0 0 28,300 32,500 24,100
14/01/2026 29,000 -1.8 (-5.84%) 55,900 1,579.76 0 0 30,800 35,400 26,200
13/01/2026 30,400 0.1 (0.33%) 240,800 7,420.52 0 0 30,300 34,800 25,800
12/01/2026 30,400 0 (0%) 1,503 45.53 0 0 30,400 34,900 25,900
09/01/2026 30,900 0 (0%) 7,530 229.35 0 0 30,900 35,500 26,300
08/01/2026 31,800 -0.4 (-1.24%) 28,510 882.16 0 0 32,200 37,000 27,400
07/01/2026 32,800 -0.2 (-0.61%) 13,400 430.94 0 0 33,000 37,900 28,100
06/01/2026 33,000 -0.8 (-2.37%) 16,902 558.02 0 0 33,800 38,800 28,800
05/01/2026 33,200 0.1 (0.3%) 36,520 1,234.33 0 0 33,100 38,000 28,200
31/12/2025 33,500 1.1 (3.4%) 66,069 2,187.75 0 0 32,400 37,200 27,600
30/12/2025 32,900 1.6 (5.11%) 83,710 2,713.26 0 0 31,300 35,900 26,700
29/12/2025 31,700 1.7 (5.67%) 72,748 2,280.34 0 0 30,000 34,500 25,500
26/12/2025 30,900 -0.1 (-0.32%) 5,510 165.19 0 0 31,000 35,600 26,400
25/12/2025 30,300 1.4 (4.84%) 9,202 285.18 0 0 28,900 33,200 24,600
24/12/2025 30,500 0 (0%) 6,863 198.43 0 0 30,500 35,000 26,000
23/12/2025 31,400 0 (0%) 12,190 371.29 0 0 31,400 36,100 26,700
22/12/2025 31,100 0 (0%) 155,865 4,896.13 0 0 31,100 35,700 26,500
19/12/2025 31,000 1.5 (5.08%) 176,714 5,494.74 0 0 29,500 33,900 25,100
18/12/2025 31,100 4 (14.76%) 391,702 11,564.79 1 0.03 27,100 31,100 23,100
17/12/2025 27,000 1 (3.85%) 349,701 9,461.8 0 0 26,000 29,900 22,100
16/12/2025 27,000 0.2 (0.75%) 8,701 226.46 0 0 26,800 30,800 22,800
15/12/2025 26,800 -0.8 (-2.9%) 3,259 87.21 0 0 27,600 31,700 23,500
12/12/2025 27,300 -0.1 (-0.36%) 1,301 35.9 20,000 500 27,400 31,500 23,300
11/12/2025 27,000 -0.4 (-1.46%) 76,079 2,088.1 264,700 6,485.15 27,400 31,500 23,300
10/12/2025 27,500 -0.3 (-1.08%) 5,908 161.66 217,100 5,210.69 27,800 31,900 23,700
09/12/2025 27,800 -0.2 (-0.71%) 2,606 72.62 0 0 28,000 32,200 23,800
08/12/2025 27,500 0.6 (2.23%) 404 11.29 100 2.29 26,900 30,900 22,900
05/12/2025 26,900 0 (0%) 2,600 69.94 0 0 26,900 30,900 22,900
04/12/2025 28,000 0.1 (0.36%) 16,430 442.03 1,210 28.87 27,900 32,000 23,800
03/12/2025 27,600 -0.3 (-1.08%) 15,600 435.53 0 0 27,900 32,000 23,800
02/12/2025 27,000 -3.2 (-10.6%) 7,610 212.36 0 0 30,200 34,700 25,700
01/12/2025 30,200 0 (0%) 110 3.32 0 0 30,200 34,700 25,700
28/11/2025 30,000 -2.1 (-6.54%) 904 27.27 0 0 32,100 36,900 27,300
27/11/2025 34,800 4.4 (14.47%) 600 19.23 0 0 30,400 34,900 25,900
26/11/2025 30,500 -0.9 (-2.87%) 961 29.23 0 0 31,400 36,100 26,700
25/11/2025 31,400 0 (0%) 7 0.23 0 0 31,400 36,100 26,700
24/11/2025 34,000 3.1 (10.03%) 18,010 564.66 0 0 30,900 35,500 26,300
21/11/2025 34,000 0 (0%) 13,600 462.4 0 0 34,000 39,100 28,900
20/11/2025 33,900 -0.1 (-0.29%) 33,431 1,135.55 0 0 34,000 39,100 28,900
19/11/2025 34,000 0.2 (0.59%) 33,701 1,145.53 0 0 33,800 38,800 28,800
18/11/2025 33,500 -0.4 (-1.18%) 3,301 111.58 0 0 33,900 38,900 28,900
17/11/2025 34,000 0.6 (1.8%) 1,627 55.14 0 0 33,400 38,400 28,400
14/11/2025 33,500 1.3 (4.04%) 702 23.46 0 0 32,200 37,000 27,400
13/11/2025 32,000 -0.6 (-1.84%) 233 7.51 0 0 32,600 37,400 27,800
12/11/2025 32,600 0 (0%) 500 16.3 0 0 32,600 37,400 27,800
11/11/2025 33,900 0 (0%) 2,201 71.64 0 0 33,900 38,900 28,900
10/11/2025 33,900 -0.1 (-0.29%) 220 7.45 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 38 1.29 0 0 34,000 39,100 28,900
06/11/2025 33,900 -0.6 (-1.74%) 28,200 958.78 0 0 34,500 39,600 29,400
05/11/2025 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
04/11/2025 34,500 -0.2 (-0.58%) 106 3.65 0 0 34,700 39,900 29,500
03/11/2025 34,700 0 (0%) 10 0.35 0 0 34,700 39,900 29,500
31/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
30/10/2025 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500

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