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
07/05/2026 122,100 7.9 (6.92%) 3,129,900 378,910.77 0 0 114,200 122,100 106,300
06/05/2026 114,200 7.4 (6.93%) 1,893,200 211,874.31 0 0 106,800 114,200 99,400
05/05/2026 106,800 6.9 (6.91%) 1,551,700 165,142.85 0 0 99,900 106,800 93,000
04/05/2026 174,800 -0.1 (-0.06%) 766,800 133,301.51 0 0 174,900 187,100 162,700
29/04/2026 174,900 -2.1 (-1.19%) 386,600 67,335.34 175,000 30,975 177,000 189,300 164,700
28/04/2026 177,000 2 (1.14%) 605,100 107,469.94 0 0 175,000 187,200 162,800
24/04/2026 175,000 -2.9 (-1.63%) 397,900 69,105.03 0 0 177,900 190,300 165,500
23/04/2026 177,900 -4.5 (-2.47%) 1,100,400 193,620.03 0 0 182,400 195,100 169,700
22/04/2026 182,400 -5.6 (-2.98%) 763,800 141,118.78 0 0 188,000 201,100 174,900
21/04/2026 188,000 -4 (-2.08%) 781,100 150,756.61 0 0 192,000 205,400 178,600
20/04/2026 192,000 12.5 (6.96%) 1,542,300 290,843.32 0 0 179,500 192,000 167,000
17/04/2026 179,500 -7.6 (-4.06%) 577,400 104,788.08 0 0 187,100 200,100 174,100
16/04/2026 187,100 -7.4 (-3.8%) 654,600 123,320.93 0 0 194,500 208,100 180,900
15/04/2026 194,500 -0.5 (-0.26%) 728,300 143,509.36 0 0 195,000 208,600 181,400
14/04/2026 195,000 -2.3 (-1.17%) 460,400 89,942.06 0 0 197,300 211,100 183,500
13/04/2026 197,300 1.4 (0.71%) 767,100 151,920.98 0 0 195,900 209,600 182,200
10/04/2026 195,900 0.4 (0.2%) 600,900 118,370.83 425,600 80,012.8 195,500 209,100 181,900
09/04/2026 195,500 -5.2 (-2.59%) 512,600 100,464.83 0 0 200,700 214,700 186,700
08/04/2026 200,700 12.7 (6.76%) 1,038,500 202,594.48 425,600 80,012.8 188,000 201,100 174,900
07/04/2026 188,000 -10 (-5.05%) 751,500 142,774.95 0 0 198,000 211,800 184,200
06/04/2026 198,000 3.7 (1.9%) 981,000 192,381.8 0 0 194,300 207,900 180,700
03/04/2026 194,300 -14 (-6.72%) 827,900 164,012.97 0 0 208,300 222,800 193,800
02/04/2026 208,300 1.3 (0.63%) 1,300,300 270,009.96 0 0 207,000 221,400 192,600
01/04/2026 207,000 9.5 (4.81%) 2,116,100 429,244.62 0 0 197,500 211,300 183,700
31/03/2026 197,500 12.9 (6.99%) 2,040,300 398,233.65 0 0 184,600 197,500 171,700
30/03/2026 184,600 12 (6.95%) 1,862,700 334,737.96 0 0 172,600 184,600 160,600
27/03/2026 172,600 3.6 (2.13%) 865,900 147,601.31 0 0 169,000 180,800 157,200
26/03/2026 169,000 6.6 (4.06%) 1,157,400 189,641.31 0 0 162,400 173,700 151,100
25/03/2026 162,400 6.9 (4.44%) 961,000 156,496.45 0 0 155,500 166,300 144,700
24/03/2026 155,500 7.3 (4.93%) 733,600 112,089.68 0 0 148,200 158,500 137,900
23/03/2026 148,200 -10.8 (-6.79%) 786,200 117,188.91 0 0 159,000 170,100 147,900
20/03/2026 159,000 -7 (-4.22%) 609,100 99,048.55 0 0 166,000 177,600 154,400
19/03/2026 166,000 2.6 (1.59%) 733,100 118,955.91 0 0 163,400 174,800 152,000
18/03/2026 165,900 10.8 (6.96%) 2,025,300 333,703.81 0 0 155,100 165,900 144,300
17/03/2026 155,100 10.1 (6.97%) 1,179,900 181,647.47 5,000,000 675,000 145,000 155,100 134,900
16/03/2026 145,000 -2.5 (-1.69%) 367,900 53,056.81 0 0 147,500 157,800 137,200
13/03/2026 147,500 -5.6 (-3.66%) 387,000 57,585.98 0 0 153,100 163,800 142,400
12/03/2026 153,100 0.4 (0.26%) 486,800 75,582.36 0 0 152,700 163,300 142,100
11/03/2026 152,700 9.9 (6.93%) 893,900 133,926.23 0 0 142,800 152,700 132,900
10/03/2026 142,800 -9.3 (-6.11%) 481,300 71,879.73 0 0 152,100 162,700 141,500
09/03/2026 152,100 -11.4 (-6.97%) 214,100 32,718.85 0 0 163,500 174,900 152,100
06/03/2026 163,500 -1.5 (-0.91%) 369,800 61,919.03 0 0 165,000 176,500 153,500
05/03/2026 165,000 1 (0.61%) 428,100 71,820.47 0 0 164,000 175,400 152,600
04/03/2026 164,000 -12 (-6.82%) 1,127,000 188,808.59 0 0 176,000 188,300 163,700
03/03/2026 176,000 -11.6 (-6.18%) 949,900 172,875.59 0 0 187,600 200,700 174,500
02/03/2026 187,600 -0.4 (-0.21%) 2,964,900 572,991.93 0 0 188,000 201,100 174,900
27/02/2026 188,000 7.6 (4.21%) 1,362,800 250,417.99 0 0 180,400 193,000 167,800
26/02/2026 180,400 11.8 (7.%) 1,530,200 271,739.94 0 0 168,600 180,400 156,800
25/02/2026 168,600 -10.4 (-5.81%) 737,600 125,965.53 0 0 179,000 191,500 166,500
24/02/2026 179,000 -7.5 (-4.02%) 521,200 94,758.99 0 0 186,500 199,500 173,500
23/02/2026 186,500 10 (5.67%) 640,300 116,114.15 0 0 176,500 188,800 164,200
13/02/2026 176,500 11.5 (6.97%) 964,100 168,132.24 0 0 165,000 176,500 153,500
12/02/2026 165,000 -2 (-1.2%) 194,300 32,082.13 0 0 167,000 178,600 155,400
11/02/2026 167,000 7 (4.38%) 244,900 40,281.68 348,000 57,420 160,000 171,200 148,800
10/02/2026 160,000 3.6 (2.3%) 150,400 23,933.61 0 0 156,400 167,300 145,500
09/02/2026 156,400 -8.6 (-5.21%) 185,500 29,759.82 348,000 57,420 165,000 176,500 153,500
06/02/2026 165,000 -10 (-5.71%) 338,800 56,609.93 0 0 175,000 187,200 162,800
05/02/2026 175,000 -7 (-3.85%) 319,300 56,116.32 0 0 182,000 194,700 169,300
04/02/2026 182,000 -0.8 (-0.44%) 416,300 76,419.04 0 0 182,800 195,500 170,100
03/02/2026 182,800 11.9 (6.96%) 783,700 140,628.75 0 0 170,900 182,800 159,000
02/02/2026 170,900 -9.9 (-5.48%) 298,700 51,692.74 0 0 180,800 193,400 168,200
30/01/2026 180,800 -5.2 (-2.8%) 210,200 38,092.49 244,500 45,477 186,000 199,000 173,000
29/01/2026 186,000 1.5 (0.81%) 236,200 43,058.92 0 0 184,500 197,400 171,600
28/01/2026 184,500 -10.6 (-5.43%) 660,200 124,061.86 0 0 195,100 208,700 181,500
27/01/2026 195,100 4.1 (2.15%) 335,400 64,893.39 0 0 191,000 204,300 177,700
26/01/2026 191,000 -12 (-5.91%) 246,000 47,872.77 0 0 203,000 217,200 188,800
23/01/2026 203,000 -1 (-0.49%) 459,000 92,623.29 0 0 204,000 218,200 189,800
22/01/2026 204,000 2.7 (1.34%) 437,100 89,758.21 36,500 6,836.45 201,300 215,300 187,300
21/01/2026 201,300 -14.7 (-6.81%) 943,500 192,342.31 0 0 216,000 231,100 200,900
20/01/2026 216,000 -13 (-5.68%) 492,600 108,203.2 0 0 229,000 245,000 213,000
19/01/2026 229,000 0 (0%) 813,200 185,712.27 0 0 229,000 245,000 213,000
16/01/2026 229,000 5.4 (2.42%) 1,260,700 292,383.51 0 0 223,600 239,200 208,000
15/01/2026 223,600 14.6 (6.99%) 1,465,700 322,742.72 0 0 209,000 223,600 194,400
14/01/2026 209,000 -9 (-4.13%) 309,500 65,746.21 1,752,100 357,428.4 218,000 233,200 202,800
13/01/2026 218,000 8.5 (4.06%) 1,136,300 250,978.86 1,045,000 203,775 209,500 224,100 194,900
12/01/2026 209,500 4.5 (2.2%) 319,100 65,508.95 0 0 205,000 219,300 190,700
09/01/2026 205,000 -7 (-3.3%) 387,300 78,795.76 0 0 212,000 226,800 197,200
08/01/2026 212,000 -14.5 (-6.4%) 527,200 114,611.05 88,800 18,719.04 226,500 242,300 210,700
07/01/2026 226,500 -4.5 (-1.95%) 660,800 149,153.08 0 0 231,000 247,100 214,900
06/01/2026 231,000 2 (0.87%) 1,035,300 236,027.53 0 0 229,000 245,000 213,000
05/01/2026 229,000 -16.5 (-6.72%) 832,500 192,631.44 0 0 245,500 262,600 228,400
31/12/2025 245,500 4.5 (1.87%) 1,079,800 262,882.06 300,000 67,500 241,000 257,800 224,200
30/12/2025 241,000 10.2 (4.42%) 825,600 195,394.37 0 0 230,800 246,900 214,700
29/12/2025 230,800 14.8 (6.85%) 1,422,400 315,411.91 0 0 216,000 231,100 200,900
26/12/2025 216,000 7.2 (3.45%) 1,327,800 275,477.86 0 0 208,800 223,400 194,200
25/12/2025 208,800 -0.2 (-0.1%) 1,158,800 248,217.36 0 0 209,000 223,600 194,400
24/12/2025 209,000 10 (5.03%) 1,750,000 363,874.62 0 0 199,000 212,900 185,100
23/12/2025 199,000 2.2 (1.12%) 1,023,100 205,762.73 0 0 196,800 210,500 183,100
22/12/2025 196,800 12.8 (6.96%) 832,800 161,967.37 0 0 184,000 196,800 171,200
19/12/2025 184,000 -4 (-2.13%) 604,200 110,188.88 0 0 188,000 201,100 174,900
18/12/2025 188,000 10.2 (5.74%) 677,200 125,227.99 0 0 177,800 190,200 165,400
17/12/2025 177,800 11.6 (6.98%) 705,700 123,087.28 11,650,000 1,805,420 166,200 177,800 154,600
16/12/2025 166,200 -4.6 (-2.69%) 524,000 87,732.14 0 0 170,800 182,700 158,900
15/12/2025 170,800 -9.2 (-5.11%) 351,900 61,780.5 0 0 180,000 192,600 167,400
12/12/2025 180,000 -11 (-5.76%) 448,500 82,264.14 0 0 191,000 204,300 177,700
11/12/2025 191,000 -13.1 (-6.42%) 441,300 85,850.2 0 0 204,100 218,300 189,900
10/12/2025 204,100 -14.9 (-6.8%) 1,331,300 275,714.54 0 0 219,000 234,300 203,700
09/12/2025 219,000 -3.5 (-1.57%) 832,000 186,532.43 0 0 222,500 238,000 207,000
08/12/2025 222,500 -4.1 (-1.81%) 289,500 64,536.77 0 0 226,600 242,400 210,800
05/12/2025 226,600 8 (3.66%) 1,353,400 308,196.96 0 0 218,600 233,900 203,300
04/12/2025 218,600 -0.9 (-0.41%) 442,200 96,383.63 0 0 219,500 234,800 204,200
03/12/2025 219,500 -3.5 (-1.57%) 704,900 154,631.63 0 0 223,000 238,600 207,400
02/12/2025 223,000 12.3 (5.84%) 1,207,800 265,438.85 0 0 210,700 225,400 196,000
01/12/2025 210,700 13.7 (6.95%) 1,316,300 269,863.44 0 0 197,000 210,700 183,300
28/11/2025 197,000 -11 (-5.29%) 1,127,300 226,729.97 0 0 208,000 222,500 193,500
27/11/2025 208,000 13.6 (7.%) 1,457,600 298,552.38 140,500 25,430.5 194,400 208,000 180,800
26/11/2025 194,400 12.7 (6.99%) 1,141,600 219,242.48 0 0 181,700 194,400 169,000
25/11/2025 181,700 11.8 (6.95%) 1,382,100 243,994.9 0 0 169,900 181,700 158,100
24/11/2025 169,900 -1.9 (-1.11%) 282,400 47,897.06 0 0 171,800 183,800 159,800
21/11/2025 171,800 0.9 (0.53%) 496,100 85,303.98 0 0 170,900 182,800 159,000
20/11/2025 170,900 1.9 (1.12%) 315,100 53,613.99 0 0 169,000 180,800 157,200
19/11/2025 169,000 -1.8 (-1.05%) 403,600 69,028.33 0 0 170,800 182,700 158,900
18/11/2025 170,800 -0.2 (-0.12%) 303,000 51,786.7 0 0 171,000 182,900 159,100
17/11/2025 171,000 -3 (-1.72%) 281,800 48,016.84 0 0 174,000 186,100 161,900
14/11/2025 174,000 0.9 (0.52%) 492,500 86,097.5 6,816,420 1,121,443.62 173,100 185,200 161,000
13/11/2025 173,100 11.3 (6.98%) 1,039,000 177,322.71 0 0 161,800 173,100 150,500
12/11/2025 161,800 10.5 (6.94%) 1,240,200 198,809.87 3,986,000 566,106 151,300 161,800 140,800
11/11/2025 151,300 -2.5 (-1.63%) 100,800 15,263.71 830,000 118,856 153,800 164,500 143,100
10/11/2025 153,800 -11 (-6.67%) 166,500 26,231.48 0 0 164,800 176,300 153,300
07/11/2025 164,800 -8.7 (-5.01%) 254,900 43,163.91 402,600 66,429 173,500 185,600 161,400

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