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 18,000 1.1 (6.51%) 2,002 35.99 0 0 16,900 19,400 14,400
28/04/2026 18,000 -0.4 (-2.17%) 1,300 21.92 0 0 18,400 21,100 15,700
24/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/04/2026 18,400 0.1 (0.55%) 2,110 38.79 0 0 18,300 21,000 15,600
22/04/2026 18,300 0 (0%) 502 9.19 0 0 18,300 21,000 15,600
21/04/2026 18,300 0 (0%) 3,501 64.02 0 0 18,300 21,000 15,600
20/04/2026 17,200 -0.7 (-3.91%) 1,301 23.78 0 0 17,900 20,500 15,300
17/04/2026 17,900 0 (0%) 10 0.19 0 0 17,900 20,500 15,300
16/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/04/2026 18,000 0.4 (2.27%) 727 13.03 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/04/2026 17,400 -0.2 (-1.14%) 300 5.28 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,700 0.1 (0.57%) 2,155 37.95 0 0 17,600 20,200 15,000
07/04/2026 17,600 0.8 (4.76%) 200 3.52 0 0 16,800 19,300 14,300
06/04/2026 17,500 0.5 (2.94%) 3,865 64.92 0 0 17,000 19,500 14,500
03/04/2026 17,000 -0.4 (-2.3%) 2,400 40.8 0 0 17,400 20,000 14,800
02/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
01/04/2026 16,800 -0.7 (-4%) 450 7.76 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 20 0.39 0 0 17,500 20,100 14,900
25/03/2026 17,500 0.9 (5.42%) 100 1.75 0 0 16,600 19,000 14,200
24/03/2026 16,500 0.4 (2.48%) 3,403 56.35 0 0 16,100 18,500 13,700
23/03/2026 16,200 -0.2 (-1.22%) 448 7.3 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/03/2026 16,900 -0.2 (-1.17%) 1,634 26.74 0 0 17,100 19,600 14,600
18/03/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
17/03/2026 17,100 0 (0%) 1,100 18.82 0 0 17,100 19,600 14,600
16/03/2026 17,100 0.3 (1.79%) 1,500 25.6 0 0 16,800 19,300 14,300
13/03/2026 17,000 0 (0%) 200 3.35 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.9 (5.59%) 602 10.24 0 0 16,100 18,500 13,700
11/03/2026 16,100 0.1 (0.63%) 4,200 67.47 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,100 -0.9 (-5.29%) 900 14.44 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
04/03/2026 17,000 -0.1 (-0.58%) 1,200 20.41 0 0 17,100 19,600 14,600
03/03/2026 17,100 0 (0%) 1,700 29.07 0 0 17,100 19,600 14,600
02/03/2026 17,000 -0.1 (-0.58%) 2,000 34.17 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 1,706 29.17 0 0 17,100 19,600 14,600
26/02/2026 17,100 0 (0%) 4,200 71.62 0 0 17,100 19,600 14,600
25/02/2026 17,100 -0.7 (-3.93%) 2,300 39.24 0 0 17,800 20,400 15,200
24/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/02/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
13/02/2026 17,800 0.4 (2.3%) 111 1.99 0 0 17,400 20,000 14,800
12/02/2026 17,400 0 (0%) 3,300 57.42 0 0 17,400 20,000 14,800
11/02/2026 17,400 0 (0%) 400 6.96 0 0 17,400 20,000 14,800
10/02/2026 17,500 -0.3 (-1.69%) 2,450 42.55 0 0 17,800 20,400 15,200
09/02/2026 17,800 0.4 (2.3%) 100 1.78 0 0 17,400 20,000 14,800
06/02/2026 17,200 -0.5 (-2.82%) 2,500 43.48 0 0 17,700 20,300 15,100
05/02/2026 17,700 0.2 (1.14%) 11,400 201.65 0 0 17,500 20,100 14,900
04/02/2026 17,500 0.2 (1.16%) 8,024 140.24 0 0 17,300 19,800 14,800
03/02/2026 17,200 0 (0%) 3,700 63.87 0 0 17,200 19,700 14,700
02/02/2026 17,300 0.2 (1.17%) 10,200 175.03 0 0 17,100 19,600 14,600
30/01/2026 17,300 0.3 (1.76%) 6,001 102.33 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 12,200 207.21 0 0 17,000 19,500 14,500
28/01/2026 17,800 0.1 (0.56%) 8,000 136 0 0 17,700 20,300 15,100
27/01/2026 17,700 0 (0%) 5,000 88.56 0 0 17,700 20,300 15,100
26/01/2026 17,800 0.9 (5.33%) 10,600 188.01 0 0 16,900 19,400 14,400
23/01/2026 17,000 0.4 (2.41%) 16,102 272.75 0 0 16,600 19,000 14,200
22/01/2026 16,500 -0.6 (-3.51%) 12,635 209.47 0 0 17,100 19,600 14,600
21/01/2026 18,200 -0.7 (-3.7%) 25,091 429.98 0 0 18,900 21,700 16,100
20/01/2026 18,800 -0.2 (-1.05%) 14,160 267.01 0 0 19,000 21,800 16,200
19/01/2026 19,200 -0.5 (-2.54%) 21,100 401.21 0 0 19,700 22,600 16,800
16/01/2026 19,500 -0.3 (-1.52%) 9,502 187.02 0 0 19,800 22,700 16,900
15/01/2026 20,000 0.6 (3.09%) 3,800 75.17 0 0 19,400 22,300 16,500
14/01/2026 19,700 -1.1 (-5.29%) 18,341 355.74 0 0 20,800 23,900 17,700
13/01/2026 20,800 0 (0%) 500 10.41 0 0 20,800 23,900 17,700
12/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/01/2026 20,800 0 (0%) 210 4.36 0 0 20,800 23,900 17,700
08/01/2026 20,800 -0.2 (-0.95%) 2,600 54.08 0 0 21,000 24,100 17,900
07/01/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
06/01/2026 21,000 0 (0%) 4,027 84.56 0 0 21,000 24,100 17,900
05/01/2026 20,700 0 (0%) 1,100 23.07 0 0 20,700 23,800 17,600
31/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/12/2025 20,700 0 (0%) 200 4.14 0 0 20,700 23,800 17,600
29/12/2025 20,400 -0.3 (-1.45%) 1,300 26.85 0 0 20,700 23,800 17,600
26/12/2025 20,700 0.2 (0.98%) 1,500 30.99 0 0 20,500 23,500 17,500
25/12/2025 20,200 -0.8 (-3.81%) 300 6.14 0 0 21,000 24,100 17,900
24/12/2025 21,000 0 (0%) 3,100 65.1 0 0 21,000 24,100 17,900
23/12/2025 20,800 0.7 (3.48%) 1,600 33.58 0 0 20,100 23,100 17,100
22/12/2025 20,200 0.2 (1%) 1,600 32.17 0 0 20,000 23,000 17,000
19/12/2025 20,000 -1.5 (-6.98%) 2,600 51.93 0 0 21,500 24,700 18,300
18/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 700 15.07 0 0 21,500 24,700 18,300
15/12/2025 21,500 0.2 (0.94%) 610 13.11 0 0 21,300 24,400 18,200
12/12/2025 21,200 -0.1 (-0.47%) 2,900 61.89 0 0 21,300 24,400 18,200
11/12/2025 21,300 0.1 (0.47%) 2,100 44.75 0 0 21,200 24,300 18,100
10/12/2025 21,100 -0.4 (-1.86%) 500 10.58 0 0 21,500 24,700 18,300
09/12/2025 21,500 0.3 (1.42%) 100 2.15 0 0 21,200 24,300 18,100
08/12/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
05/12/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/12/2025 21,200 0 (0%) 213 4.52 0 0 21,200 24,300 18,100
03/12/2025 21,200 0 (0%) 4,020 85.22 0 0 21,200 24,300 18,100
02/12/2025 21,100 -0.1 (-0.47%) 200 4.23 0 0 21,200 24,300 18,100
01/12/2025 21,400 0.2 (0.94%) 1,001 21.26 0 0 21,200 24,300 18,100
28/11/2025 21,200 0 (0%) 8,700 184.44 0 0 21,200 24,300 18,100
27/11/2025 21,300 0 (0%) 2,100 44.53 0 0 21,300 24,400 18,200
26/11/2025 21,300 -0.2 (-0.93%) 2,300 48.99 0 0 21,500 24,700 18,300
25/11/2025 21,400 0 (0%) 1,900 40.76 0 0 21,400 24,600 18,200
24/11/2025 21,300 0 (0%) 1,600 34.25 0 0 21,300 24,400 18,200
21/11/2025 21,200 -0.5 (-2.3%) 1,000 21.3 0 0 21,700 24,900 18,500
20/11/2025 21,700 0.4 (1.88%) 1,000 21.71 0 0 21,300 24,400 18,200
19/11/2025 21,300 -0.4 (-1.84%) 201 4.27 0 0 21,700 24,900 18,500
18/11/2025 21,200 -0.1 (-0.47%) 5,605 121.44 0 0 21,300 24,400 18,200
17/11/2025 21,300 0.1 (0.47%) 12,500 265.95 0 0 21,200 24,300 18,100
14/11/2025 21,200 0 (0%) 1,500 31.8 0 0 21,200 24,300 18,100
13/11/2025 21,200 0 (0%) 200 4.24 0 0 21,200 24,300 18,100
12/11/2025 21,200 0 (0%) 3,585 75.93 0 0 21,200 24,300 18,100
11/11/2025 21,200 0.2 (0.95%) 200 4.24 0 0 21,000 24,100 17,900
10/11/2025 21,000 0.2 (0.96%) 2,100 44.1 0 0 20,800 23,900 17,700
07/11/2025 20,800 -0.1 (-0.48%) 800 16.66 0 0 20,900 24,000 17,800
06/11/2025 21,000 0.1 (0.48%) 500 10.46 0 0 20,900 24,000 17,800
05/11/2025 20,500 -0.7 (-3.3%) 9,300 194.39 0 0 21,200 24,300 18,100
04/11/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
03/11/2025 21,200 -0.3 (-1.4%) 1,600 33.89 0 0 21,500 24,700 18,300

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