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 12,200 0.2 (1.67%) 16,900 207.12 0 0 12,000 13,800 10,200
06/05/2026 12,100 -0.1 (-0.82%) 43,517 522.77 0 0 12,200 14,000 10,400
05/05/2026 12,300 -0.2 (-1.6%) 19,609 239.3 0 0 12,500 14,300 10,700
04/05/2026 12,400 0.5 (4.2%) 42,928 537.03 0 0 11,900 13,600 10,200
29/04/2026 12,000 0 (0%) 30,706 366.27 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 20,500 245.8 0 0 12,000 13,800 10,200
24/04/2026 12,000 -0.1 (-0.83%) 36,643 439.83 0 0 12,100 13,900 10,300
23/04/2026 12,200 -0.2 (-1.61%) 77,544 939.88 0 0 12,400 14,200 10,600
22/04/2026 12,200 -0.2 (-1.61%) 36,609 452.36 0 0 12,400 14,200 10,600
21/04/2026 12,400 -0.2 (-1.59%) 42,708 531.3 0 0 12,600 14,400 10,800
20/04/2026 12,800 0 (0%) 23,667 297.4 0 0 12,800 14,700 10,900
17/04/2026 12,700 -0.1 (-0.78%) 17,111 218.68 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 49,985 638.7 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 42,612 546.38 0 0 12,600 14,400 10,800
14/04/2026 12,600 0 (0%) 38,405 485.49 0 0 12,600 14,400 10,800
13/04/2026 12,600 0.1 (0.8%) 25,241 318.88 0 0 12,500 14,300 10,700
10/04/2026 12,600 0 (0%) 55,181 691.64 0 0 12,600 14,400 10,800
09/04/2026 12,600 -0.2 (-1.56%) 62,701 789.49 0 0 12,800 14,700 10,900
08/04/2026 12,700 0.4 (3.25%) 54,211 694.68 0 0 12,300 14,100 10,500
07/04/2026 12,500 -0.3 (-2.34%) 222,355 2,746.08 0 0 12,800 14,700 10,900
06/04/2026 12,700 -0.3 (-2.31%) 82,017 1,050.83 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.2 (-1.53%) 91,411 1,191.94 0 0 13,100 15,000 11,200
02/04/2026 13,300 -0.5 (-3.62%) 137,835 1,808.86 0 0 13,800 15,800 11,800
01/04/2026 13,500 -0.8 (-5.59%) 93,340 1,284.67 0 0 14,300 16,400 12,200
31/03/2026 14,000 -0.4 (-2.78%) 65,603 935. 0 0 14,400 16,500 12,300
30/03/2026 14,800 1.6 (12.12%) 238,634 3,446.36 0 0 13,200 15,100 11,300
27/03/2026 13,700 0.1 (0.74%) 126,311 1,661.53 0 0 13,600 15,600 11,600
26/03/2026 13,500 0 (0%) 23,731 322.61 0 0 13,500 15,500 11,500
25/03/2026 13,700 0.9 (7.03%) 106,554 1,438.83 0 0 12,800 14,700 10,900
24/03/2026 13,000 0.3 (2.36%) 60,095 771.14 0 0 12,700 14,600 10,800
23/03/2026 12,600 -0.4 (-3.08%) 32,204 408.29 0 0 13,000 14,900 11,100
20/03/2026 13,200 0.2 (1.54%) 64,438 837.33 0 0 13,000 14,900 11,100
19/03/2026 13,000 -0.7 (-5.11%) 97,512 1,265.4 0 0 13,700 15,700 11,700
18/03/2026 13,500 -0.6 (-4.26%) 67,268 924.39 0 0 14,100 16,200 12,000
17/03/2026 14,000 0.7 (5.26%) 69,305 976.25 0 0 13,300 15,200 11,400
16/03/2026 13,400 -1.1 (-7.59%) 117,088 1,558.78 0 0 14,500 16,600 12,400
13/03/2026 14,200 0.2 (1.43%) 124,217 1,797.35 0 0 14,000 16,100 11,900
12/03/2026 15,000 1.8 (13.64%) 154,207 2,163.73 0 0 13,200 15,100 11,300
11/03/2026 13,500 0.8 (6.3%) 101,832 1,341.37 0 0 12,700 14,600 10,800
10/03/2026 13,000 1.1 (9.24%) 98,552 1,251.53 0 0 11,900 13,600 10,200
09/03/2026 11,800 -2 (-14.49%) 234,757 2,786.73 0 0 13,800 15,800 11,800
06/03/2026 13,700 -0.4 (-2.84%) 72,600 1,002.17 0 0 14,100 16,200 12,000
05/03/2026 14,000 -0.5 (-3.45%) 65,697 928.37 0 0 14,500 16,600 12,400
04/03/2026 14,000 -2.3 (-14.11%) 240,860 3,487.66 0 0 16,300 18,700 13,900
03/03/2026 16,200 0 (0%) 210,843 3,446.79 0 0 16,200 18,600 13,800
02/03/2026 17,000 2 (13.33%) 398,518 6,470.9 0 0 15,000 17,200 12,800
27/02/2026 14,600 0.6 (4.29%) 243,762 3,656.37 0 0 14,000 16,100 11,900
26/02/2026 14,200 1.2 (9.23%) 174,168 2,439.83 0 0 13,000 14,900 11,100
25/02/2026 13,100 0.1 (0.77%) 110,335 1,436.75 0 0 13,000 14,900 11,100
24/02/2026 13,000 -0.2 (-1.52%) 50,675 656.75 0 0 13,200 15,100 11,300
23/02/2026 13,100 0.4 (3.15%) 60,173 792.75 0 0 12,700 14,600 10,800
13/02/2026 12,800 0.3 (2.4%) 53,742 682.07 0 0 12,500 14,300 10,700
12/02/2026 12,700 0.2 (1.6%) 56,540 708.32 0 0 12,500 14,300 10,700
11/02/2026 12,700 0.4 (3.25%) 34,699 433.33 0 0 12,300 14,100 10,500
10/02/2026 12,400 -0.1 (-0.8%) 52,253 644.59 0 0 12,500 14,300 10,700
09/02/2026 12,500 0.1 (0.81%) 57,123 713.57 0 0 12,400 14,200 10,600
06/02/2026 12,400 -1 (-7.46%) 96,812 1,202.62 0 0 13,400 15,400 11,400
05/02/2026 13,300 -1 (-6.99%) 123,475 1,660.53 0 0 14,300 16,400 12,200
04/02/2026 14,300 0.1 (0.7%) 136,316 1,945.42 0 0 14,200 16,300 12,100
03/02/2026 14,100 -0.5 (-3.42%) 268,800 3,807.42 0 0 14,600 16,700 12,500
02/02/2026 13,900 -2.4 (-14.72%) 287,497 4,186.62 0 0 16,300 18,700 13,900
30/01/2026 16,400 1.7 (11.56%) 559,394 9,106.8 0 0 14,700 16,900 12,500
29/01/2026 14,800 1.9 (14.73%) 325,044 4,788.94 0 0 12,900 14,800 11,000
28/01/2026 13,000 0.4 (3.17%) 314,838 4,053.29 0 0 12,600 14,400 10,800
27/01/2026 12,500 0.5 (4.17%) 162,289 2,041.17 0 0 12,000 13,800 10,200
26/01/2026 12,100 0.6 (5.22%) 137,904 1,656.6 0 0 11,500 13,200 9,800
23/01/2026 12,200 -0.3 (-2.4%) 248,998 2,869.72 0 0 12,500 14,300 10,700
22/01/2026 11,900 -2.1 (-15%) 734,261 9,164.98 0 0 14,000 16,100 11,900
21/01/2026 13,900 -1 (-6.71%) 143,906 2,019.05 0 0 14,900 17,100 12,700
20/01/2026 14,600 0.6 (4.29%) 121,316 1,802.41 0 0 14,000 16,100 11,900
19/01/2026 13,900 -0.4 (-2.8%) 82,388 1,156.35 0 0 14,300 16,400 12,200
16/01/2026 13,900 -0.7 (-4.79%) 75,172 1,072.6 0 0 14,600 16,700 12,500
15/01/2026 14,700 -0.3 (-2%) 41,615 608.78 0 0 15,000 17,200 12,800
14/01/2026 14,800 0.6 (4.23%) 174,815 2,622. 0 0 14,200 16,300 12,100
13/01/2026 14,300 0 (0%) 143,722 2,040.36 0 0 14,300 16,400 12,200
12/01/2026 14,500 -0.6 (-3.97%) 152,342 2,178.97 0 0 15,100 17,300 12,900
09/01/2026 14,200 -0.6 (-4.05%) 228,903 3,447.64 0 0 14,800 17,000 12,600
08/01/2026 15,000 1.9 (14.5%) 599,686 8,885.19 0 0 13,100 15,000 11,200
07/01/2026 13,300 1.7 (14.66%) 410,739 5,395.81 0 0 11,600 13,300 9,900
06/01/2026 11,500 0.3 (2.68%) 97,220 1,124.56 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.7 (6.67%) 101,781 1,136.28 0 0 10,500 12,000 9,000
31/12/2025 10,500 0.2 (1.94%) 15,000 157.07 0 0 10,300 11,800 8,800
30/12/2025 10,200 -0.1 (-0.97%) 6,903 70.96 0 0 10,300 11,800 8,800
29/12/2025 10,300 0 (0%) 7,001 72.08 0 0 10,300 11,800 8,800
26/12/2025 10,400 0.1 (0.97%) 4,601 47.4 0 0 10,300 11,800 8,800
25/12/2025 10,300 0 (0%) 13,299 137.29 0 0 10,300 11,800 8,800
24/12/2025 10,200 -0.1 (-0.97%) 4,000 41.28 0 0 10,300 11,800 8,800
23/12/2025 10,400 0 (0%) 12,880 132.47 0 0 10,400 11,900 8,900
22/12/2025 10,500 0.2 (1.94%) 4,200 43.71 0 0 10,300 11,800 8,800
19/12/2025 10,300 0.1 (0.98%) 3,800 39.21 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 4,600 46.95 0 0 10,200 11,700 8,700
17/12/2025 10,200 0.1 (0.99%) 13,207 134.31 0 0 10,100 11,600 8,600
16/12/2025 10,300 -0.1 (-0.96%) 12,787 128.97 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 4,600 47.77 0 0 10,400 11,900 8,900
12/12/2025 10,200 -0.3 (-2.86%) 22,918 238.17 0 0 10,500 12,000 9,000
11/12/2025 10,500 0.1 (0.96%) 2,400 25.1 0 0 10,400 11,900 8,900
10/12/2025 10,600 0 (0%) 1,200 12.5 0 0 10,600 12,100 9,100
09/12/2025 10,500 0 (0%) 8,917 94.3 0 0 10,500 12,000 9,000
08/12/2025 10,700 0 (0%) 13,900 146.57 0 0 10,700 12,300 9,100
05/12/2025 10,500 -0.2 (-1.87%) 29,353 314.78 0 0 10,700 12,300 9,100
04/12/2025 10,900 0 (0%) 7,779 83.29 0 0 10,900 12,500 9,300
03/12/2025 10,800 0.3 (2.86%) 41,400 449.97 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 23,020 241.74 0 0 10,500 12,000 9,000
01/12/2025 10,700 -0.1 (-0.93%) 22,426 235.68 0 0 10,800 12,400 9,200
28/11/2025 10,700 0 (0%) 19,500 210 0 0 10,700 12,300 9,100
27/11/2025 10,900 0.1 (0.93%) 28,834 307.26 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 2,800 30.13 0 0 10,800 12,400 9,200
25/11/2025 10,800 0.5 (4.85%) 33,101 357.06 0 0 10,300 11,800 8,800
24/11/2025 10,500 0 (0%) 24,600 253.31 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 18,800 197 0 0 10,500 12,000 9,000
20/11/2025 10,500 -0.1 (-0.94%) 13,200 138.11 0 0 10,600 12,100 9,100
19/11/2025 10,600 -0.1 (-0.93%) 11,100 117.69 0 0 10,700 12,300 9,100
18/11/2025 10,600 -0.1 (-0.93%) 6,700 72.01 0 0 10,700 12,300 9,100
17/11/2025 10,900 0.1 (0.93%) 16,423 176.26 0 0 10,800 12,400 9,200
14/11/2025 10,700 -0.1 (-0.93%) 8,000 86.55 0 0 10,800 12,400 9,200
13/11/2025 10,900 0.2 (1.87%) 2,710 29.2 0 0 10,700 12,300 9,100
12/11/2025 10,800 0.4 (3.85%) 9,758 104.58 0 0 10,400 11,900 8,900
11/11/2025 10,500 -0.1 (-0.94%) 5,761 60.2 0 0 10,600 12,100 9,100
10/11/2025 10,400 -0.7 (-6.31%) 26,500 281.12 0 0 11,100 12,700 9,500
07/11/2025 11,000 0 (0%) 11,200 123.78 0 0 11,000 12,600 9,400

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