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 13,400 0.15 (1.13%) 67,700 902.61 0 0 13,250 14,150 12,350
05/05/2026 13,250 -0.1 (-0.75%) 104,400 1,378.13 0 0 13,350 14,250 12,450
04/05/2026 13,350 -0.15 (-1.11%) 103,800 1,384.36 0 0 13,500 14,400 12,600
29/04/2026 13,500 0.45 (3.45%) 111,700 1,470.81 0 0 13,050 13,950 12,150
28/04/2026 13,050 -0.35 (-2.61%) 246,100 3,244. 0 0 13,400 14,300 12,500
24/04/2026 13,400 0.1 (0.75%) 134,800 1,795.99 0 0 13,300 14,200 12,400
23/04/2026 13,300 -0.25 (-1.85%) 273,200 3,662.03 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 152,600 2,062.04 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 74,400 1,008.52 0 0 13,550 14,450 12,650
20/04/2026 13,550 -0.05 (-0.37%) 162,000 2,198.4 0 0 13,600 14,550 12,650
17/04/2026 13,600 0 (0%) 261,300 3,549.94 0 0 13,600 14,550 12,650
16/04/2026 13,600 -0.25 (-1.81%) 155,000 2,127.34 0 0 13,850 14,800 12,900
15/04/2026 13,850 -0.1 (-0.72%) 225,200 3,133.09 0 0 13,950 14,900 13,000
14/04/2026 13,950 -0.05 (-0.36%) 221,000 3,102.87 0 0 14,000 14,950 13,050
13/04/2026 14,000 0.15 (1.08%) 290,200 4,039.07 0 0 13,850 14,800 12,900
10/04/2026 13,850 0 (0%) 227,900 3,173.68 0 0 13,850 14,800 12,900
09/04/2026 13,850 0 (0%) 147,800 2,048.88 0 0 13,850 14,800 12,900
08/04/2026 13,850 0.3 (2.21%) 412,100 5,673.24 0 0 13,550 14,450 12,650
07/04/2026 13,550 -0.05 (-0.37%) 119,200 1,619.69 0 0 13,600 14,550 12,650
06/04/2026 13,600 0.25 (1.87%) 214,200 2,896.99 0 0 13,350 14,250 12,450
03/04/2026 13,350 -0.15 (-1.11%) 203,300 2,744.53 0 0 13,500 14,400 12,600
02/04/2026 13,500 -0.2 (-1.46%) 136,700 1,839.22 0 0 13,700 14,650 12,750
01/04/2026 13,700 0.3 (2.24%) 250,900 3,426.44 0 0 13,400 14,300 12,500
31/03/2026 13,400 0 (0%) 176,000 2,367.93 0 0 13,400 14,300 12,500
30/03/2026 13,400 -0.3 (-2.19%) 165,200 2,215.78 0 0 13,700 14,650 12,750
27/03/2026 13,700 0 (0%) 170,000 2,324.98 0 0 13,700 14,650 12,750
26/03/2026 13,700 0.3 (2.24%) 219,700 2,960.01 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.1 (0.75%) 138,300 1,868.15 0 0 13,300 14,200 12,400
24/03/2026 13,300 0.5 (3.91%) 139,200 1,852.78 0 0 12,800 13,650 11,950
23/03/2026 12,800 -0.75 (-5.54%) 277,200 3,629.42 0 0 13,550 14,450 12,650
20/03/2026 13,550 -0.35 (-2.52%) 290,700 3,978.89 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 188,900 2,624.52 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.15 (1.07%) 334,300 4,688.21 0 0 14,000 14,950 13,050
17/03/2026 14,000 -0.15 (-1.06%) 201,700 2,859.44 0 0 14,150 15,100 13,200
16/03/2026 14,150 -0.05 (-0.35%) 76,800 1,093.49 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.1 (0.71%) 337,600 4,787.01 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.2 (-1.4%) 169,100 2,398.92 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.35 (2.51%) 202,900 2,884.12 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.1 (0.72%) 378,000 5,291.55 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 918,600 12,737.2 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.55 (-3.57%) 462,500 7,019.24 0 0 15,400 16,450 14,350
05/03/2026 15,400 0.5 (3.36%) 748,300 11,682.48 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.55 (-3.56%) 594,400 8,939.52 0 0 15,450 16,500 14,400
03/03/2026 15,450 0.95 (6.55%) 1,045,300 15,888.35 0 0 14,500 15,500 13,500
02/03/2026 14,500 -0.5 (-3.33%) 492,100 7,181.81 0 0 15,000 16,050 13,950
27/02/2026 15,000 0.2 (1.35%) 491,100 7,338.1 0 0 14,800 15,800 13,800
26/02/2026 14,800 -0.15 (-1.%) 199,900 2,962.72 0 0 14,950 15,950 13,950
25/02/2026 14,950 0.4 (2.75%) 647,500 9,626.48 0 0 14,550 15,550 13,550
24/02/2026 14,550 0.05 (0.34%) 436,300 6,355.42 0 0 14,500 15,500 13,500
23/02/2026 14,500 0.45 (3.2%) 233,800 3,365.24 0 0 14,050 15,000 13,100
13/02/2026 14,050 0.15 (1.08%) 106,600 1,498.73 0 0 13,900 14,850 12,950
12/02/2026 13,900 -0.05 (-0.36%) 116,000 1,618.49 0 0 13,950 14,900 13,000
11/02/2026 13,950 0.15 (1.09%) 215,800 3,029.26 0 0 13,800 14,750 12,850
10/02/2026 13,800 -0.3 (-2.13%) 209,300 2,914.3 0 0 14,100 15,050 13,150
09/02/2026 14,100 -0.2 (-1.4%) 165,200 2,332.02 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.55 (-3.7%) 406,900 5,862.6 0 0 14,850 15,850 13,850
05/02/2026 14,850 0.1 (0.68%) 542,000 8,108.04 0 0 14,750 15,750 13,750
04/02/2026 14,750 -0.05 (-0.34%) 248,300 3,658.41 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.25 (1.72%) 990,400 14,859.24 0 0 14,550 15,550 13,550
02/02/2026 14,550 0.95 (6.99%) 468,500 6,816.68 0 0 13,600 14,550 12,650
30/01/2026 13,600 -0.2 (-1.45%) 169,800 2,317.69 0 0 13,800 14,750 12,850
29/01/2026 13,800 0.35 (2.6%) 261,300 3,604.22 0 0 13,450 14,350 12,550
28/01/2026 13,450 0.15 (1.13%) 112,800 1,511.03 0 0 13,300 14,200 12,400
27/01/2026 13,300 -0.1 (-0.75%) 168,800 2,246.61 0 0 13,400 14,300 12,500
26/01/2026 13,400 -0.35 (-2.55%) 280,900 3,806.54 0 0 13,750 14,700 12,800
23/01/2026 13,750 -0.3 (-2.14%) 109,800 1,523.73 0 0 14,050 15,000 13,100
22/01/2026 14,050 0.15 (1.08%) 160,500 2,256.6 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.3 (-2.11%) 222,000 3,096.62 0 0 14,200 15,150 13,250
20/01/2026 14,200 -0.2 (-1.39%) 166,700 2,386.58 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.25 (1.77%) 350,500 5,012.82 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.05 (-0.35%) 218,900 3,104.47 0 0 14,200 15,150 13,250
15/01/2026 14,200 -0.15 (-1.05%) 334,300 4,776.16 0 0 14,350 15,350 13,350
14/01/2026 14,350 0.4 (2.87%) 499,400 7,036.94 0 0 13,950 14,900 13,000
13/01/2026 13,950 -0.15 (-1.06%) 269,400 3,783.79 0 0 14,100 15,050 13,150
12/01/2026 14,100 -0.25 (-1.74%) 316,400 4,521.55 0 0 14,350 15,350 13,350
09/01/2026 14,350 0.9 (6.69%) 722,000 10,241.51 0 0 13,450 14,350 12,550
08/01/2026 13,450 -0.1 (-0.74%) 215,700 2,900.42 0 0 13,550 14,450 12,650
07/01/2026 13,550 0.1 (0.74%) 165,700 2,238.46 0 0 13,450 14,350 12,550
06/01/2026 13,450 -0.15 (-1.1%) 120,600 1,622.97 0 0 13,600 14,550 12,650
05/01/2026 13,600 0 (0%) 154,100 2,086.96 0 0 13,600 14,550 12,650
31/12/2025 13,600 0 (0%) 43,900 596.47 0 0 13,600 14,550 12,650
30/12/2025 13,600 -0.1 (-0.73%) 116,800 1,593.53 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.2 (-1.44%) 48,500 670.41 0 0 13,900 14,850 12,950
26/12/2025 13,900 0.2 (1.46%) 124,100 1,692.07 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.05 (-0.36%) 93,000 1,286.26 0 0 13,750 14,700 12,800
24/12/2025 13,750 -0.05 (-0.36%) 77,100 1,060.79 0 0 13,800 14,750 12,850
23/12/2025 13,800 -0.1 (-0.72%) 154,200 2,134.07 0 0 13,900 14,850 12,950
22/12/2025 13,900 0.15 (1.09%) 96,100 1,332.83 0 0 13,750 14,700 12,800
19/12/2025 13,750 -0.2 (-1.43%) 79,500 1,099.2 0 0 13,950 14,900 13,000
18/12/2025 13,950 0.15 (1.09%) 63,300 880.44 0 0 13,800 14,750 12,850
17/12/2025 13,800 -0.2 (-1.43%) 34,300 476.01 0 0 14,000 14,950 13,050
16/12/2025 14,000 0.4 (2.94%) 144,200 1,969.63 0 0 13,600 14,550 12,650
15/12/2025 13,600 -0.1 (-0.73%) 175,800 2,414.21 0 0 13,700 14,650 12,750
12/12/2025 13,700 -0.6 (-4.2%) 168,500 2,350.33 0 0 14,300 15,300 13,300
11/12/2025 14,300 0.1 (0.7%) 108,100 1,540.62 0 0 14,200 15,150 13,250
10/12/2025 14,200 0.05 (0.35%) 153,900 2,166.07 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.35 (-2.41%) 313,800 4,441.71 0 0 14,500 15,500 13,500
08/12/2025 14,500 -0.15 (-1.02%) 84,100 1,224.14 0 0 14,650 15,650 13,650
05/12/2025 14,650 -0.1 (-0.68%) 74,300 1,088.48 0 0 14,750 15,750 13,750
04/12/2025 14,750 0.05 (0.34%) 155,700 2,282.41 0 0 14,700 15,700 13,700
03/12/2025 14,700 0.05 (0.34%) 134,500 1,969.69 0 0 14,650 15,650 13,650
02/12/2025 14,650 -0.1 (-0.68%) 234,700 3,409.11 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.15 (-1.01%) 104,000 1,548.96 0 0 14,900 15,900 13,900
28/11/2025 14,900 0 (0%) 121,300 1,796.35 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 73,600 1,101.29 0 0 15,000 16,050 13,950
26/11/2025 15,000 0.15 (1.01%) 79,900 1,196.54 0 0 14,850 15,850 13,850
25/11/2025 14,850 -0.2 (-1.33%) 130,800 1,959.01 0 0 15,050 16,100 14,000
24/11/2025 15,050 -0.15 (-0.99%) 127,500 1,918.19 0 0 15,200 16,250 14,150
21/11/2025 15,200 -0.2 (-1.3%) 220,900 3,344.26 0 0 15,400 16,450 14,350
20/11/2025 15,400 0.05 (0.33%) 77,500 1,189.22 0 0 15,350 16,400 14,300
19/11/2025 15,350 -0.2 (-1.29%) 302,000 4,710.82 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.25 (-1.58%) 142,500 2,218.2 0 0 15,800 16,900 14,700
17/11/2025 15,800 0.3 (1.94%) 235,000 3,706.31 0 0 15,500 16,550 14,450
14/11/2025 15,500 0 (0%) 214,900 3,331.37 0 0 15,500 16,550 14,450
13/11/2025 15,500 0.3 (1.97%) 217,500 3,338.34 0 0 15,200 16,250 14,150
12/11/2025 15,200 0.1 (0.66%) 85,100 1,284.57 0 0 15,100 16,150 14,050
11/11/2025 15,100 0.3 (2.03%) 102,900 1,535.87 0 0 14,800 15,800 13,800
10/11/2025 14,800 -0.2 (-1.33%) 183,100 2,740.71 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.3 (-1.96%) 187,800 2,836.49 0 0 15,300 16,350 14,250
06/11/2025 15,300 -0.3 (-1.92%) 130,300 2,015.68 0 0 15,600 16,650 14,550

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