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 23,300 -0.1 (-0.43%) 11,000 253.53 0 0 23,400 25,700 21,100
05/05/2026 23,400 0.1 (0.43%) 14,209 330.12 0 0 23,300 25,600 21,000
04/05/2026 23,300 0 (0%) 23,901 561.44 11,260 236.46 23,300 25,600 21,000
29/04/2026 23,300 0.2 (0.87%) 1,950 45.05 0 0 23,100 25,400 20,800
28/04/2026 23,100 -0.1 (-0.43%) 11,268 262.27 0 0 23,200 25,500 20,900
24/04/2026 23,200 0.2 (0.87%) 46,109 1,088.06 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 12,515 285.41 0 0 23,000 25,300 20,700
22/04/2026 23,000 0.1 (0.44%) 9,515 218.21 0 0 22,900 25,100 20,700
21/04/2026 22,900 -0.1 (-0.43%) 4,702 107.75 0 0 23,000 25,300 20,700
20/04/2026 23,000 -0.1 (-0.43%) 1,800 41.49 0 0 23,100 25,400 20,800
17/04/2026 23,100 -0.2 (-0.86%) 4,635 106.89 0 0 23,300 25,600 21,000
16/04/2026 23,300 0 (0%) 7,905 180.84 0 0 23,300 25,600 21,000
15/04/2026 23,300 0 (0%) 1,807 41.77 0 0 23,300 25,600 21,000
14/04/2026 23,300 0 (0%) 4,600 105.86 0 0 23,300 25,600 21,000
13/04/2026 23,300 0.1 (0.43%) 6,001 138.37 0 0 23,200 25,500 20,900
10/04/2026 23,200 0 (0%) 8,737 202.98 0 0 23,200 25,500 20,900
09/04/2026 23,200 -0.2 (-0.85%) 9,406 218.02 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.1 (0.43%) 20,817 484.51 0 0 23,300 25,600 21,000
07/04/2026 23,300 0.2 (0.87%) 7,858 181.22 0 0 23,100 25,400 20,800
06/04/2026 23,100 -0.1 (-0.43%) 9,645 221.45 0 0 23,200 25,500 20,900
03/04/2026 23,200 -0.1 (-0.43%) 7,754 176.94 0 0 23,300 25,600 21,000
02/04/2026 23,300 -0.1 (-0.43%) 3,270 75.05 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.5 (2.18%) 4,301 99.95 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 3,062 69.91 0 0 22,900 25,100 20,700
30/03/2026 22,900 -0.3 (-1.29%) 9,005 205.7 0 0 23,200 25,500 20,900
27/03/2026 23,200 0 (0%) 3,920 90.27 0 0 23,200 25,500 20,900
26/03/2026 23,200 0 (0%) 6,680 154.11 0 0 23,200 25,500 20,900
25/03/2026 23,200 -0.1 (-0.43%) 17,000 386.98 0 0 23,300 25,600 21,000
24/03/2026 23,300 -0.1 (-0.43%) 16,014 369.49 0 0 23,400 25,700 21,100
23/03/2026 23,400 -0.1 (-0.43%) 17,478 390.57 0 0 23,500 25,800 21,200
20/03/2026 23,500 0.1 (0.43%) 8,538 196.01 0 0 23,400 25,700 21,100
19/03/2026 23,400 0 (0%) 5,135 120.08 0 0 23,400 25,700 21,100
18/03/2026 23,400 -0.1 (-0.43%) 5,203 122. 0 0 23,500 25,800 21,200
17/03/2026 23,500 -0.3 (-1.26%) 28,771 683.31 0 0 23,800 26,100 21,500
16/03/2026 23,800 -0.1 (-0.42%) 1,901 45.26 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.4 (1.7%) 12,449 298.28 0 0 23,500 25,800 21,200
12/03/2026 27,000 0 (0%) 13,140 354.63 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 5,346 144.05 0 0 26,500 29,100 23,900
10/03/2026 26,500 1.7 (6.85%) 9,125 237.11 0 0 24,800 27,200 22,400
09/03/2026 24,800 -2.2 (-8.15%) 59,202 1,510.51 0 0 27,000 29,700 24,300
06/03/2026 27,000 -0.6 (-2.17%) 22,710 617.98 0 0 27,600 30,300 24,900
05/03/2026 27,600 0.3 (1.1%) 1,892 52.12 0 0 27,300 30,000 24,600
04/03/2026 27,300 -0.2 (-0.73%) 19,155 520.28 0 0 27,500 30,200 24,800
03/03/2026 27,500 0 (0%) 4,129 113.17 0 0 27,500 30,200 24,800
02/03/2026 27,500 -0.6 (-2.14%) 10,866 296.35 0 0 28,100 30,900 25,300
27/02/2026 28,100 0.1 (0.36%) 11,409 320.37 0 0 28,000 30,800 25,200
26/02/2026 28,000 -0.4 (-1.41%) 7,523 210.05 0 0 28,400 31,200 25,600
25/02/2026 28,400 1.1 (4.03%) 29,002 810.6 0 0 27,300 30,000 24,600
24/02/2026 27,300 0.3 (1.11%) 9,971 270.82 0 0 27,000 29,700 24,300
23/02/2026 27,000 -0.2 (-0.74%) 26,741 717.45 0 0 27,200 29,900 24,500
13/02/2026 27,200 -0.1 (-0.37%) 9,800 261.97 0 0 27,300 30,000 24,600
12/02/2026 27,300 0.5 (1.87%) 5,603 151.21 0 0 26,800 29,400 24,200
11/02/2026 26,800 -0.5 (-1.83%) 3,904 105.37 0 0 27,300 30,000 24,600
10/02/2026 27,300 0.7 (2.63%) 11,601 309.52 0 0 26,600 29,200 24,000
09/02/2026 26,600 -0.3 (-1.12%) 4,300 114.25 0 0 26,900 29,500 24,300
06/02/2026 26,900 -0.8 (-2.89%) 24,900 672.9 0 0 27,700 30,400 25,000
05/02/2026 27,700 0 (0%) 6,700 183.63 0 0 27,700 30,400 25,000
04/02/2026 27,700 -0.3 (-1.07%) 4,412 121.49 0 0 28,000 30,800 25,200
03/02/2026 28,000 1 (3.7%) 11,112 307.23 0 0 27,000 29,700 24,300
02/02/2026 27,000 0 (0%) 15,061 407.23 0 0 27,000 29,700 24,300
30/01/2026 27,000 0.1 (0.37%) 16,152 436.37 0 0 26,900 29,500 24,300
29/01/2026 26,900 0.3 (1.13%) 1,806 48.46 0 0 26,600 29,200 24,000
28/01/2026 26,600 -0.1 (-0.37%) 2,500 65.84 0 0 26,700 29,300 24,100
27/01/2026 26,700 0.1 (0.38%) 14,420 379.56 0 0 26,600 29,200 24,000
26/01/2026 26,600 -0.2 (-0.75%) 5,100 136.07 0 0 26,800 29,400 24,200
23/01/2026 26,800 0 (0%) 7,581 203.18 0 0 26,800 29,400 24,200
22/01/2026 26,800 0.2 (0.75%) 630 17.09 0 0 26,600 29,200 24,000
21/01/2026 26,600 -0.2 (-0.75%) 4,458 118.87 0 0 26,800 29,400 24,200
20/01/2026 26,800 -0.1 (-0.37%) 9,367 251.26 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 16,843 456.6 0 0 26,900 29,500 24,300
16/01/2026 26,900 0.4 (1.51%) 4,431 117.78 0 0 26,500 29,100 23,900
15/01/2026 26,500 -0.3 (-1.12%) 18,496 491.56 0 0 26,800 29,400 24,200
14/01/2026 26,800 0 (0%) 14,817 395.18 0 0 26,800 29,400 24,200
13/01/2026 26,800 0.3 (1.13%) 11,664 311. 0 0 26,500 29,100 23,900
12/01/2026 26,500 0.1 (0.38%) 13,355 353.96 0 0 26,400 29,000 23,800
09/01/2026 26,400 0.2 (0.76%) 5,442 143.42 0 0 26,200 28,800 23,600
08/01/2026 26,200 -0.7 (-2.6%) 32,531 862.57 0 0 26,900 29,500 24,300
07/01/2026 26,900 0.1 (0.37%) 6,703 179.05 0 0 26,800 29,400 24,200
06/01/2026 26,800 0.1 (0.37%) 7,086 189.02 0 0 26,700 29,300 24,100
05/01/2026 26,700 -0.1 (-0.37%) 7,800 208.81 0 0 26,800 29,400 24,200
31/12/2025 26,800 0.1 (0.37%) 7,412 197.27 0 0 26,700 29,300 24,100
30/12/2025 26,700 0 (0%) 1,737 46.19 0 0 26,700 29,300 24,100
29/12/2025 26,700 0.3 (1.14%) 1,000 26.61 0 0 26,400 29,000 23,800
26/12/2025 26,400 0 (0%) 38,438 1,007.24 0 0 26,400 29,000 23,800
25/12/2025 26,400 -0.2 (-0.75%) 15,522 411.58 0 0 26,600 29,200 24,000
24/12/2025 26,600 0 (0%) 16,010 425.86 0 0 26,600 29,200 24,000
23/12/2025 26,600 0.1 (0.38%) 24,730 660.33 0 0 26,500 29,100 23,900
22/12/2025 26,500 0.1 (0.38%) 1,020 27. 0 0 26,400 29,000 23,800
19/12/2025 26,400 -0.1 (-0.38%) 374 9.84 0 0 26,500 29,100 23,900
18/12/2025 26,500 0.1 (0.38%) 901 23.72 0 0 26,400 29,000 23,800
17/12/2025 26,400 0 (0%) 1,200 31.69 0 0 26,400 29,000 23,800
16/12/2025 26,400 0.4 (1.54%) 10,800 281.93 0 0 26,000 28,600 23,400
15/12/2025 26,000 -0.6 (-2.26%) 16,165 426.84 0 0 26,600 29,200 24,000
12/12/2025 27,600 -0.2 (-0.72%) 14,375 397.87 0 0 27,800 30,500 25,100
11/12/2025 27,800 -0.2 (-0.71%) 22,311 621.24 0 0 28,000 30,800 25,200
10/12/2025 28,000 0.1 (0.36%) 12,210 339.9 0 0 27,900 30,600 25,200
09/12/2025 27,900 -0.2 (-0.71%) 10,837 302.77 0 0 28,100 30,900 25,300
08/12/2025 28,100 0.6 (2.18%) 12,808 358.23 0 0 27,500 30,200 24,800
05/12/2025 27,500 -0.4 (-1.43%) 16,600 463.43 0 0 27,900 30,600 25,200
04/12/2025 27,900 -0.1 (-0.36%) 31,547 875.21 0 0 28,000 30,800 25,200
03/12/2025 28,000 -0.2 (-0.71%) 16,250 458.73 0 0 28,200 31,000 25,400
02/12/2025 28,200 0.2 (0.71%) 30,209 847.89 0 0 28,000 30,800 25,200
01/12/2025 28,000 0.2 (0.72%) 33,674 945.73 0 0 27,800 30,500 25,100
28/11/2025 27,800 1.1 (4.12%) 87,545 2,392.61 0 0 26,700 29,300 24,100
27/11/2025 26,700 -0.1 (-0.37%) 15,400 411.4 0 0 26,800 29,400 24,200
26/11/2025 26,800 0.3 (1.13%) 16,818 448.13 0 0 26,500 29,100 23,900
25/11/2025 26,500 0.1 (0.38%) 8,220 217.08 0 0 26,400 29,000 23,800
24/11/2025 26,400 0 (0%) 22,719 599.62 0 0 26,400 29,000 23,800
21/11/2025 26,400 -0.2 (-0.75%) 13,728 363.61 0 0 26,600 29,200 24,000
20/11/2025 26,600 0.3 (1.14%) 9,900 263.03 0 0 26,300 28,900 23,700
19/11/2025 26,300 -0.3 (-1.13%) 35,406 936.8 0 0 26,600 29,200 24,000
18/11/2025 26,600 0.1 (0.38%) 14,721 390.93 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 6,000 158.89 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.2 (-0.75%) 8,787 232.58 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 6,104 161.17 0 0 26,300 28,900 23,700
12/11/2025 26,300 -0.3 (-1.13%) 33,300 866.25 0 0 26,600 29,200 24,000
11/11/2025 26,600 -0.2 (-0.75%) 6,000 156.91 0 0 26,800 29,400 24,200
10/11/2025 26,800 0.8 (3.08%) 15,844 414.3 0 0 26,000 28,600 23,400
07/11/2025 26,000 -0.2 (-0.76%) 8,408 219.22 0 0 26,200 28,800 23,600
06/11/2025 26,200 -0.3 (-1.13%) 8,201 215.56 0 0 26,500 29,100 23,900

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