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 9,600 -0.2 (-2.04%) 13,500 128.45 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.3 (3.16%) 1,000 9.8 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0.2 (2.15%) 13,000 123.17 0 0 9,300 10,600 8,000
29/04/2026 9,700 0.1 (1.04%) 11,500 107.06 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 2,001 19.21 0 0 9,600 11,000 8,200
24/04/2026 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,900 8,100
23/04/2026 9,800 0.2 (2.08%) 10,400 98.86 0 0 9,600 11,000 8,200
22/04/2026 9,600 -0.6 (-5.88%) 4,000 38.4 0 0 10,200 11,700 8,700
21/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/04/2026 10,200 0.6 (6.25%) 100 1.02 0 0 9,600 11,000 8,200
17/04/2026 10,000 0.2 (2.04%) 24,000 229.57 0 0 9,800 11,200 8,400
16/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 4,700 46.06 0 0 9,800 11,200 8,400
13/04/2026 9,800 -1 (-9.26%) 12,000 117.6 0 0 10,800 12,400 9,200
10/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/04/2026 11,000 1 (10%) 200 2.15 0 0 10,000 11,500 8,500
08/04/2026 10,000 0.2 (2.04%) 8,500 85.34 0 0 9,800 11,200 8,400
07/04/2026 9,700 -0.3 (-3%) 12,000 117.36 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 30,400 304 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.1 (-0.99%) 2,300 22.9 0 0 10,100 11,600 8,600
01/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.1 (-0.99%) 3,600 36.5 0 0 10,100 11,600 8,600
30/03/2026 10,100 -0.4 (-3.81%) 9,300 94.15 0 0 10,500 12,000 9,000
27/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,300 0.4 (4.04%) 2,000 20.7 0 0 9,900 11,300 8,500
23/03/2026 9,800 -0.2 (-2%) 10,000 98.5 0 0 10,000 11,500 8,500
20/03/2026 10,100 -0.4 (-3.81%) 700 7.02 0 0 10,500 12,000 9,000
19/03/2026 10,500 0 (0%) 5,000 52.5 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0.1 (0.96%) 4,000 42 0 0 10,400 11,900 8,900
16/03/2026 10,500 0.4 (3.96%) 1,601 16.61 0 0 10,100 11,600 8,600
13/03/2026 10,400 0.7 (7.22%) 12,400 125.23 0 0 9,700 11,100 8,300
12/03/2026 10,500 0.9 (9.38%) 900 8.74 0 0 9,600 11,000 8,200
11/03/2026 10,500 0.9 (9.38%) 30,300 290.46 0 0 9,600 11,000 8,200
10/03/2026 9,400 -0.6 (-6%) 81,708 782.81 0 0 10,000 11,500 8,500
09/03/2026 9,700 -1 (-9.35%) 34,200 342.52 0 0 10,700 12,300 9,100
06/03/2026 10,700 -0.1 (-0.93%) 4,500 48.12 0 0 10,800 12,400 9,200
05/03/2026 10,700 -0.1 (-0.93%) 13,700 147.47 0 0 10,800 12,400 9,200
04/03/2026 10,700 -0.1 (-0.93%) 2,900 31.2 0 0 10,800 12,400 9,200
03/03/2026 10,800 -0.1 (-0.92%) 16,100 174.28 0 0 10,900 12,500 9,300
02/03/2026 10,900 -0.1 (-0.91%) 10,108 110.28 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
26/02/2026 11,000 -0.1 (-0.9%) 15,600 171.7 0 0 11,100 12,700 9,500
25/02/2026 11,100 0.1 (0.91%) 8,100 89.91 0 0 11,000 12,600 9,400
24/02/2026 11,100 0.1 (0.91%) 8,300 91.6 0 0 11,000 12,600 9,400
23/02/2026 11,000 -0.2 (-1.79%) 2,000 22.05 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 11,901 133.69 0 0 11,200 12,800 9,600
12/02/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,900 9,700
11/02/2026 11,000 -0.2 (-1.79%) 2,500 28.14 0 0 11,200 12,800 9,600
10/02/2026 11,200 -0.1 (-0.88%) 10,500 117.65 0 0 11,300 12,900 9,700
09/02/2026 11,300 0.3 (2.73%) 2,500 28.26 0 0 11,000 12,600 9,400
06/02/2026 11,000 -0.1 (-0.9%) 14,000 153.47 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 2,300 25.57 0 0 11,000 12,600 9,400
04/02/2026 11,000 -0.2 (-1.79%) 15,400 169.76 0 0 11,200 12,800 9,600
03/02/2026 11,200 0.1 (0.9%) 3,000 33.56 0 0 11,100 12,700 9,500
02/02/2026 11,300 0 (0%) 12,400 137.82 0 0 11,300 12,900 9,700
30/01/2026 11,200 -0.1 (-0.88%) 6,200 69.92 0 0 11,300 12,900 9,700
29/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
28/01/2026 11,300 0.2 (1.8%) 700 7.93 0 0 11,100 12,700 9,500
27/01/2026 11,000 -0.4 (-3.51%) 4,900 54.45 0 0 11,400 13,100 9,700
26/01/2026 11,400 0 (0%) 7,300 83.22 0 0 11,400 13,100 9,700
23/01/2026 11,400 0.1 (0.88%) 1,100 12.55 0 0 11,300 12,900 9,700
22/01/2026 11,500 0.3 (2.68%) 40,116 454.65 0 0 11,200 12,800 9,600
21/01/2026 11,800 0.1 (0.85%) 12,000 140.55 0 0 11,700 13,400 10,000
20/01/2026 11,700 -0.1 (-0.85%) 17,500 204.2 0 0 11,800 13,500 10,100
19/01/2026 11,700 0 (0%) 14,100 166.26 0 0 11,700 13,400 10,000
16/01/2026 11,600 -0.2 (-1.69%) 10,800 126.3 0 0 11,800 13,500 10,100
15/01/2026 11,900 -0.1 (-0.83%) 3,800 44.68 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
13/01/2026 11,800 -0.2 (-1.67%) 49,700 595.14 0 0 12,000 13,800 10,200
12/01/2026 11,800 0.2 (1.72%) 64,000 765.69 0 0 11,600 13,300 9,900
09/01/2026 11,500 -0.1 (-0.86%) 27,800 322.32 0 0 11,600 13,300 9,900
08/01/2026 11,500 -0.1 (-0.86%) 34,000 393.85 0 0 11,600 13,300 9,900
07/01/2026 11,500 -0.1 (-0.86%) 59,600 690.55 0 0 11,600 13,300 9,900
06/01/2026 11,600 -0.1 (-0.85%) 30,000 348.34 0 0 11,700 13,400 10,000
05/01/2026 11,600 -0.1 (-0.85%) 2,100 24.57 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 6,100 71.37 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 14,700 171.99 0 0 11,700 13,400 10,000
29/12/2025 11,700 0 (0%) 13,400 156.78 0 0 11,700 13,400 10,000
26/12/2025 11,700 0 (0%) 600 7.02 0 0 11,700 13,400 10,000
25/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
24/12/2025 11,800 0.2 (1.72%) 24,644 288.07 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.2 (-1.69%) 8,500 98.72 0 0 11,800 13,500 10,100
22/12/2025 11,700 0.1 (0.86%) 4,500 52.96 0 0 11,600 13,300 9,900
19/12/2025 11,600 -0.3 (-2.52%) 3,900 45.24 0 0 11,900 13,600 10,200
18/12/2025 11,900 0.2 (1.71%) 600 7.16 0 0 11,700 13,400 10,000
17/12/2025 11,700 -0.3 (-2.5%) 41,400 484.8 0 0 12,000 13,800 10,200
16/12/2025 12,000 -0.1 (-0.83%) 700 8.4 0 0 12,100 13,900 10,300
15/12/2025 12,100 0.1 (0.83%) 1,100 13.27 0 0 12,000 13,800 10,200
12/12/2025 12,000 -0.2 (-1.64%) 200 2.4 0 0 12,200 14,000 10,400
11/12/2025 12,200 0.2 (1.67%) 1,700 20.73 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 10,500 126 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 21,100 253.15 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 48,000 576.02 0 0 12,000 13,800 10,200
05/12/2025 12,000 -0.1 (-0.83%) 2,500 30.01 0 0 12,100 13,900 10,300
04/12/2025 12,000 0.2 (1.69%) 2,706 32.76 0 0 11,800 13,500 10,100
03/12/2025 11,800 0 (0%) 19,700 232.46 0 0 11,800 13,500 10,100
02/12/2025 11,800 -0.1 (-0.84%) 11,000 129.72 0 0 11,900 13,600 10,200
01/12/2025 11,900 -0.1 (-0.83%) 1,605 19.12 0 0 12,000 13,800 10,200
28/11/2025 11,800 0 (0%) 2,300 27.5 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 72,100 853.79 0 0 11,800 13,500 10,100
26/11/2025 11,800 -0.2 (-1.67%) 83,200 983.16 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,800 10,200
24/11/2025 12,200 0.3 (2.52%) 7,500 90.2 0 0 11,900 13,600 10,200
21/11/2025 12,100 0.3 (2.54%) 14,203 169.56 0 0 11,800 13,500 10,100
20/11/2025 12,000 -0.1 (-0.83%) 4,100 48.29 0 0 12,100 13,900 10,300
19/11/2025 12,200 0.1 (0.83%) 300 3.62 0 0 12,100 13,900 10,300
18/11/2025 12,000 0.1 (0.84%) 400 4.83 0 0 11,900 13,600 10,200
17/11/2025 12,300 0.4 (3.36%) 4,100 48.83 0 0 11,900 13,600 10,200
14/11/2025 11,900 -0.1 (-0.83%) 6,900 82.08 0 0 12,000 13,800 10,200
13/11/2025 11,800 -0.2 (-1.67%) 33,400 400.53 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 22,500 270 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 7,100 85.2 0 0 12,000 13,800 10,200
10/11/2025 11,900 -0.1 (-0.83%) 6,900 82.47 0 0 12,000 13,800 10,200
07/11/2025 11,900 -0.1 (-0.83%) 23,070 276.78 0 0 12,000 13,800 10,200

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