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 27,150 -0.05 (-0.18%) 11,600 314.38 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.1 (-0.37%) 3,000 81.3 0 0 27,300 29,200 25,400
24/04/2026 27,300 0.2 (0.74%) 3,000 81.25 0 0 27,100 28,950 25,250
23/04/2026 27,100 -0.1 (-0.37%) 1,600 43.33 0 0 27,200 29,100 25,300
22/04/2026 27,200 0.15 (0.55%) 5,100 138.46 0 0 27,050 28,900 25,200
21/04/2026 27,050 -0.05 (-0.18%) 7,900 213.44 0 0 27,100 28,950 25,250
20/04/2026 27,100 -0.1 (-0.37%) 10,900 294.94 0 0 27,200 29,100 25,300
17/04/2026 27,200 0.2 (0.74%) 3,600 97.29 0 0 27,000 28,850 25,150
16/04/2026 27,000 -0.35 (-1.28%) 46,300 1,252.21 0 0 27,350 29,250 25,450
15/04/2026 27,350 0.15 (0.55%) 6,800 185.21 0 0 27,200 29,100 25,300
14/04/2026 27,200 -0.25 (-0.91%) 14,000 382.21 0 0 27,450 29,350 25,550
13/04/2026 27,450 0 (0%) 14,900 408.03 0 0 27,450 29,350 25,550
10/04/2026 27,450 -0.35 (-1.26%) 11,900 326.85 0 0 27,800 29,700 25,900
09/04/2026 27,800 0 (0%) 5,600 155.65 0 0 27,800 29,700 25,900
08/04/2026 27,800 0.2 (0.72%) 35,400 967.38 0 0 27,600 29,500 25,700
07/04/2026 27,600 -0.1 (-0.36%) 8,500 234.77 0 0 27,700 29,600 25,800
06/04/2026 27,700 -0.1 (-0.36%) 12,400 344.14 0 0 27,800 29,700 25,900
03/04/2026 27,800 0 (0%) 5,100 141.58 0 0 27,800 29,700 25,900
02/04/2026 27,800 -0.05 (-0.18%) 9,200 253.95 0 0 27,850 29,750 25,950
01/04/2026 27,850 -0.05 (-0.18%) 4,700 131.11 0 0 27,900 29,850 25,950
31/03/2026 27,900 -0.05 (-0.18%) 8,300 229.11 0 0 27,950 29,900 26,000
30/03/2026 27,950 0.15 (0.54%) 1,700 47.12 0 0 27,800 29,700 25,900
27/03/2026 27,800 0.1 (0.36%) 6,600 181.76 0 0 27,700 29,600 25,800
26/03/2026 27,700 -0.1 (-0.36%) 17,600 485.4 0 0 27,800 29,700 25,900
25/03/2026 27,800 0.2 (0.72%) 16,700 462.41 0 0 27,600 29,500 25,700
24/03/2026 27,600 0.1 (0.36%) 29,600 816.01 0 0 27,500 29,400 25,600
23/03/2026 27,500 -0.4 (-1.43%) 23,700 653.17 0 0 27,900 29,850 25,950
20/03/2026 27,900 0 (0%) 44,500 1,231.86 0 0 27,900 29,850 25,950
19/03/2026 27,900 -0.1 (-0.36%) 3,000 83.64 0 0 28,000 29,950 26,050
18/03/2026 28,000 0.15 (0.54%) 27,000 755.91 0 0 27,850 29,750 25,950
17/03/2026 27,850 -0.4 (-1.42%) 21,100 589.45 0 0 28,250 30,200 26,300
16/03/2026 28,250 0 (0%) 7,600 213.99 0 0 28,250 30,200 26,300
13/03/2026 28,250 -0.15 (-0.53%) 9,300 262.03 0 0 28,400 30,350 26,450
12/03/2026 28,400 0 (0%) 17,300 487.88 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 22,200 628.18 0 0 28,150 30,100 26,200
10/03/2026 28,150 0.85 (3.11%) 5,400 150.3 0 0 27,300 29,200 25,400
09/03/2026 27,300 -1.3 (-4.55%) 58,100 1,600.25 0 0 28,600 30,600 26,600
06/03/2026 28,600 0 (0%) 11,300 323.71 0 0 28,600 30,600 26,600
05/03/2026 28,600 0.15 (0.53%) 4,600 130.22 0 0 28,450 30,400 26,500
04/03/2026 28,450 -0.1 (-0.35%) 7,600 216.02 0 0 28,550 30,500 26,600
03/03/2026 28,550 0.35 (1.24%) 5,700 161.56 0 0 28,200 30,150 26,250
02/03/2026 28,200 0.05 (0.18%) 6,600 187.27 0 0 28,150 30,100 26,200
27/02/2026 28,150 -0.25 (-0.88%) 9,600 271.34 0 0 28,400 30,350 26,450
26/02/2026 28,400 0 (0%) 16,600 468.19 0 0 28,400 30,350 26,450
25/02/2026 28,400 0.3 (1.07%) 30,400 864.41 0 0 28,100 30,050 26,150
24/02/2026 28,100 -0.1 (-0.35%) 23,300 655.9 0 0 28,200 30,150 26,250
23/02/2026 28,200 -0.3 (-1.05%) 44,600 1,265.64 0 0 28,500 30,450 26,550
13/02/2026 28,500 -0.1 (-0.35%) 29,400 836.3 0 0 28,600 30,600 26,600
12/02/2026 28,600 0 (0%) 6,300 180.1 0 0 28,600 30,600 26,600
11/02/2026 28,600 0.1 (0.35%) 14,800 419.68 0 0 28,500 30,450 26,550
10/02/2026 28,500 0 (0%) 4,200 118.76 0 0 28,500 30,450 26,550
09/02/2026 28,500 0 (0%) 5,700 161.78 0 0 28,500 30,450 26,550
06/02/2026 28,500 -0.2 (-0.7%) 3,300 94.17 0 0 28,700 30,700 26,700
05/02/2026 28,700 0.1 (0.35%) 12,200 349.25 0 0 28,600 30,600 26,600
04/02/2026 28,600 -0.2 (-0.69%) 23,100 659.33 0 0 28,800 30,800 26,800
03/02/2026 28,800 0 (0%) 10,400 299.31 0 0 28,800 30,800 26,800
02/02/2026 28,800 -0.5 (-1.71%) 22,100 638.09 0 0 29,300 31,350 27,250
30/01/2026 29,300 0.3 (1.03%) 26,100 763.71 0 0 29,000 34,800 23,200
29/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
28/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
27/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
26/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
23/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
22/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
21/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
20/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
19/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
16/01/2026 29,400 0.2 (0.68%) 97,678 2,874.99 0 0 29,200 33,500 24,900
15/01/2026 29,200 0 (0%) 27,300 797.24 0 0 29,200 33,500 24,900
14/01/2026 29,200 0 (0%) 20,145 587.91 0 0 29,200 33,500 24,900
13/01/2026 29,100 0 (0%) 22,074 644.88 0 0 29,100 33,400 24,800
12/01/2026 29,000 -0.1 (-0.34%) 5,258 153.09 0 0 29,100 33,400 24,800
09/01/2026 29,000 -0.2 (-0.68%) 26,672 775.19 0 0 29,200 33,500 24,900
08/01/2026 29,200 0 (0%) 1,510 44.08 0 0 29,200 33,500 24,900
07/01/2026 29,200 0.1 (0.34%) 1,803 52.63 0 0 29,100 33,400 24,800
06/01/2026 29,000 -0.5 (-1.69%) 2,432 70.74 1,312 34.11 29,500 33,900 25,100
05/01/2026 29,100 0 (0%) 22,933 677.21 0 0 29,100 33,400 24,800
31/12/2025 29,100 -0.2 (-0.68%) 4,470 129.66 0 0 29,300 33,600 25,000
30/12/2025 29,400 0 (0%) 29,444 861.89 0 0 29,400 33,800 25,000
29/12/2025 29,000 0.4 (1.4%) 43,502 1,279.81 0 0 28,600 32,800 24,400
26/12/2025 28,600 -0.1 (-0.35%) 13,500 386.16 0 0 28,700 33,000 24,400
25/12/2025 28,600 -0.1 (-0.35%) 9,001 258.03 0 0 28,700 33,000 24,400
24/12/2025 28,700 -0.1 (-0.35%) 7,150 205.21 0 0 28,800 33,100 24,500
23/12/2025 28,700 -0.2 (-0.69%) 13,000 373.9 0 0 28,900 33,200 24,600
22/12/2025 28,800 0 (0%) 25,896 747.18 0 0 28,800 33,100 24,500
19/12/2025 28,700 -0.1 (-0.35%) 6,300 181.41 0 0 28,800 33,100 24,500
18/12/2025 28,700 -0.1 (-0.35%) 6,800 195.76 0 0 28,800 33,100 24,500
17/12/2025 28,900 0 (0%) 1,606 46.19 0 0 28,900 33,200 24,600
16/12/2025 28,800 -0.1 (-0.35%) 4,100 118.29 0 0 28,900 33,200 24,600
15/12/2025 28,800 -0.1 (-0.35%) 12,800 369.48 0 0 28,900 33,200 24,600
12/12/2025 28,800 -0.2 (-0.69%) 6,300 181.77 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 19,200 556.8 0 0 29,000 33,300 24,700
10/12/2025 29,000 -0.1 (-0.34%) 13,706 397.68 0 0 29,100 33,400 24,800
09/12/2025 29,100 -0.1 (-0.34%) 9,916 288.13 0 0 29,200 33,500 24,900
08/12/2025 29,200 0 (0%) 11,410 333.17 0 0 29,200 33,500 24,900
05/12/2025 29,200 0.1 (0.34%) 12,212 356.59 0 0 29,100 33,400 24,800
04/12/2025 29,000 0.2 (0.69%) 31,454 913.91 0 0 28,800 33,100 24,500
03/12/2025 28,800 0.1 (0.35%) 1,700 48.96 0 0 28,700 33,000 24,400
02/12/2025 28,700 -0.2 (-0.69%) 5,000 143.6 0 0 28,900 33,200 24,600
01/12/2025 29,000 0.1 (0.35%) 10,100 292.25 0 0 28,900 33,200 24,600
28/11/2025 28,700 -0.5 (-1.71%) 12,105 349.85 0 0 29,200 33,500 24,900
27/11/2025 29,200 0.2 (0.69%) 6,500 189.6 0 0 29,000 33,300 24,700
26/11/2025 29,000 0 (0%) 23,305 676.07 0 0 29,000 33,300 24,700
25/11/2025 29,100 0 (0%) 10,448 303.05 0 0 29,100 33,400 24,800
24/11/2025 29,100 -0.1 (-0.34%) 8,600 250.66 0 0 29,200 33,500 24,900
21/11/2025 29,100 -0.2 (-0.68%) 8,250 240.94 0 0 29,300 33,600 25,000
20/11/2025 29,300 0 (0%) 9,042 264.93 0 0 29,300 33,600 25,000
19/11/2025 29,300 0 (0%) 5,137 150.45 0 0 29,300 33,600 25,000
18/11/2025 29,300 -0.1 (-0.34%) 8,290 243.05 0 0 29,400 33,800 25,000
17/11/2025 29,500 0.1 (0.34%) 15,900 467.01 0 0 29,400 33,800 25,000
14/11/2025 29,700 0 (0%) 1,210 35.61 0 0 29,700 34,100 25,300
13/11/2025 29,500 0 (0%) 9,431 279.76 0 0 29,500 33,900 25,100
12/11/2025 29,700 0.4 (1.37%) 19,943 587.4 0 0 29,300 33,600 25,000
11/11/2025 29,300 0 (0%) 6,401 187.5 0 0 29,300 33,600 25,000
10/11/2025 29,100 -0.5 (-1.69%) 14,838 434.11 0 0 29,600 34,000 25,200
07/11/2025 29,500 -0.2 (-0.67%) 26,910 795.7 0 0 29,700 34,100 25,300
06/11/2025 29,700 0 (0%) 12,755 379.23 0 0 29,700 34,100 25,300
05/11/2025 29,700 0.1 (0.34%) 24,700 733.03 0 0 29,600 34,000 25,200
04/11/2025 29,700 0 (0%) 22,054 653.05 0 0 29,700 34,100 25,300
03/11/2025 29,600 -0.1 (-0.34%) 46,720 1,386.76 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