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
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500
25/02/2026 19,400 -0.3 (-1.52%) 21,400 414.69 0 0 19,700 21,600 17,800
24/02/2026 19,700 -0.3 (-1.5%) 6,000 117.1 0 0 20,000 22,000 18,000
23/02/2026 20,000 1.2 (6.38%) 5,262 102.98 0 0 18,800 20,600 17,000
13/02/2026 18,800 -0.2 (-1.05%) 50,049 910.64 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.2 (1.06%) 14,000 263.01 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.3 (-1.57%) 35,451 663.4 0 0 19,100 21,000 17,200
10/02/2026 19,100 -0.1 (-0.52%) 5,300 99.35 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 17,664 329.35 0 0 19,200 21,100 17,300
06/02/2026 19,200 -0.8 (-4%) 27,900 538.45 0 0 20,000 22,000 18,000
05/02/2026 20,000 -0.3 (-1.48%) 3,300 66.15 0 0 20,300 22,300 18,300
04/02/2026 20,300 -0.5 (-2.4%) 6,200 125.51 0 0 20,800 22,800 18,800
03/02/2026 20,800 0.7 (3.48%) 27,200 555.33 0 0 20,100 22,100 18,100
02/02/2026 20,100 -0.4 (-1.95%) 13,061 260.47 0 0 20,500 22,500 18,500
30/01/2026 20,500 0.1 (0.49%) 5,702 114.97 0 0 20,400 22,400 18,400
29/01/2026 20,400 0.2 (0.99%) 47,949 948.39 0 0 20,200 22,200 18,200
28/01/2026 20,200 -0.6 (-2.88%) 72,052 1,434.78 0 0 20,800 22,800 18,800
27/01/2026 20,800 -0.2 (-0.95%) 18,000 372.31 0 0 21,000 23,100 18,900
26/01/2026 21,000 0 (0%) 10,800 226.95 0 0 21,000 23,100 18,900
23/01/2026 21,000 -0.3 (-1.41%) 10,400 217.78 0 0 21,300 23,400 19,200
22/01/2026 21,300 -0.1 (-0.47%) 38,705 815.48 0 0 21,400 23,500 19,300
21/01/2026 21,400 -0.2 (-0.93%) 19,824 434.06 0 0 21,600 23,700 19,500
20/01/2026 21,600 -0.2 (-0.92%) 44,777 962.78 0 0 21,800 23,900 19,700
19/01/2026 21,800 0 (0%) 6,201 135.16 0 0 21,800 23,900 19,700
16/01/2026 21,800 0.7 (3.32%) 53,121 1,132.78 0 0 21,100 23,200 19,000
15/01/2026 21,100 -0.2 (-0.94%) 72,499 1,495.32 0 0 21,300 23,400 19,200
14/01/2026 21,300 -0.6 (-2.74%) 75,163 1,593.64 0 0 21,900 24,000 19,800
13/01/2026 21,900 0.7 (3.3%) 61,393 1,318.95 0 0 21,200 23,300 19,100
12/01/2026 21,200 -2.3 (-9.79%) 249,438 5,411.29 0 0 23,500 25,800 21,200
09/01/2026 23,500 -0.8 (-3.29%) 67,378 1,575.3 0 0 24,300 26,700 21,900
08/01/2026 24,300 -0.1 (-0.41%) 95,606 2,332.68 0 0 24,400 26,800 22,000
07/01/2026 24,400 0.3 (1.24%) 53,403 1,286.76 0 0 24,100 26,500 21,700
06/01/2026 24,100 -0.7 (-2.82%) 95,100 2,300.35 0 0 24,800 27,200 22,400
05/01/2026 24,800 1.7 (7.36%) 395,739 9,633.19 0 0 23,100 25,400 20,800
31/12/2025 23,100 -1.6 (-6.48%) 77,995 1,815.87 0 0 24,700 27,100 22,300
30/12/2025 24,700 1.3 (5.56%) 74,191 1,809.29 0 0 23,400 25,700 21,100
29/12/2025 23,400 2.1 (9.86%) 323,850 7,571.96 0 0 21,300 23,400 19,200
26/12/2025 21,300 1.4 (7.04%) 54,155 1,139.35 0 0 19,900 21,800 18,000
25/12/2025 19,900 0.2 (1.02%) 20,801 406.26 0 0 19,700 21,600 17,800
24/12/2025 19,700 0.3 (1.55%) 16,087 313.5 0 0 19,400 21,300 17,500
23/12/2025 19,400 -0.4 (-2.02%) 56,401 1,105.58 0 0 19,800 21,700 17,900
22/12/2025 19,800 0.5 (2.59%) 19,480 383.98 0 0 19,300 21,200 17,400
19/12/2025 19,300 0 (0%) 47,951 926.97 0 0 19,300 21,200 17,400
18/12/2025 19,300 0.1 (0.52%) 41,586 803.95 0 0 19,200 21,100 17,300
17/12/2025 19,200 0 (0%) 16,101 306.35 0 0 19,200 21,100 17,300
16/12/2025 19,200 1 (5.49%) 45,702 866.35 0 0 18,200 20,000 16,400
15/12/2025 18,200 0 (0%) 40,408 738.4 0 0 18,200 20,000 16,400
12/12/2025 18,200 -0.1 (-0.55%) 79,600 1,451.35 0 0 18,300 20,100 16,500
11/12/2025 18,300 0.1 (0.55%) 31,000 566.12 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.1 (0.55%) 39,700 719.87 0 0 18,100 19,900 16,300
09/12/2025 18,100 -0.2 (-1.09%) 34,101 618.93 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.1 (0.55%) 33,014 600.91 0 0 18,200 20,000 16,400
05/12/2025 18,200 0.1 (0.55%) 63,400 1,150.22 0 0 18,100 19,900 16,300
04/12/2025 18,100 0 (0%) 31,900 574.87 0 0 18,100 19,900 16,300
03/12/2025 18,100 -0.1 (-0.55%) 52,400 948 0 0 18,200 20,000 16,400
02/12/2025 18,200 -0.1 (-0.55%) 21,395 390.32 0 0 18,300 20,100 16,500
01/12/2025 18,300 0.1 (0.55%) 25,300 459.75 0 0 18,200 20,000 16,400
28/11/2025 18,200 -0.1 (-0.55%) 32,447 587.99 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 17,101 311.8 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 41,305 752.38 0 0 18,300 20,100 16,500
25/11/2025 18,300 0 (0%) 29,570 540.62 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 20,300 370.62 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.2 (-1.08%) 38,400 702.72 0 0 18,500 20,300 16,700
20/11/2025 18,500 0.2 (1.09%) 40,478 741.94 0 0 18,300 20,100 16,500
19/11/2025 18,300 -0.2 (-1.08%) 24,902 455.56 0 0 18,500 20,300 16,700
18/11/2025 18,500 0 (0%) 36,677 673.96 0 0 18,500 20,300 16,700
17/11/2025 18,500 0 (0%) 22,218 407.15 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.2 (1.09%) 29,377 534.24 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 28,581 521.98 0 0 18,300 20,100 16,500
12/11/2025 18,300 0.2 (1.1%) 14,824 270.56 0 0 18,100 19,900 16,300
11/11/2025 18,100 0 (0%) 32,603 589.71 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 46,927 852.32 0 0 18,600 20,400 16,800
07/11/2025 18,600 0 (0%) 31,647 582.03 0 0 18,600 20,400 16,800
06/11/2025 18,600 0.1 (0.54%) 28,824 529.13 0 0 18,500 20,300 16,700
05/11/2025 18,500 -0.1 (-0.54%) 8,600 159.52 0 0 18,600 20,400 16,800
04/11/2025 18,600 0.2 (1.09%) 61,344 1,125.57 0 0 18,400 20,200 16,600
03/11/2025 18,400 0 (0%) 36,720 682.07 0 0 18,400 20,200 16,600
31/10/2025 18,400 0.1 (0.55%) 44,010 802. 0 0 18,300 20,100 16,500
30/10/2025 18,300 0.2 (1.1%) 50,512 917.63 0 0 18,100 19,900 16,300
29/10/2025 18,100 0.4 (2.26%) 41,800 755.26 0 0 17,700 19,400 16,000
28/10/2025 17,700 0 (0%) 197,800 3,517.2 0 0 17,700 19,400 16,000

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