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 28,200 -0.2 (-0.7%) 15,800 424 0 0 28,400 31,200 25,600
28/04/2026 28,400 0.1 (0.35%) 6,001 169.93 0 0 28,300 31,100 25,500
24/04/2026 28,300 -0.1 (-0.35%) 5,500 155.65 0 0 28,400 31,200 25,600
23/04/2026 28,400 0.1 (0.35%) 9,201 257.63 0 0 28,300 31,100 25,500
22/04/2026 28,300 -0.1 (-0.35%) 6,500 181.58 0 0 28,400 31,200 25,600
21/04/2026 28,400 0.4 (1.43%) 6,011 170.71 0 0 28,000 30,800 25,200
20/04/2026 28,000 -0.4 (-1.41%) 7,000 196 0 0 28,400 31,200 25,600
17/04/2026 28,400 -0.1 (-0.35%) 6,901 192.91 0 0 28,500 31,300 25,700
16/04/2026 28,500 0.6 (2.15%) 10,001 284.64 0 0 27,900 30,600 25,200
15/04/2026 27,900 -0.1 (-0.36%) 7,905 220.64 0 0 28,000 30,800 25,200
14/04/2026 28,000 -0.3 (-1.06%) 24,000 667.33 0 0 28,300 31,100 25,500
13/04/2026 28,300 -0.2 (-0.7%) 15,746 441.59 0 0 28,500 31,300 25,700
10/04/2026 28,500 -0.2 (-0.7%) 13,617 384.45 0 0 28,700 31,500 25,900
09/04/2026 28,700 -0.3 (-1.03%) 10,606 301.72 0 0 29,000 31,900 26,100
08/04/2026 29,000 0.2 (0.69%) 8,000 232 0 0 28,800 31,600 26,000
07/04/2026 28,800 -0.2 (-0.69%) 9,301 267.87 0 0 29,000 31,900 26,100
06/04/2026 29,000 -0.7 (-2.36%) 18,600 529.23 0 0 29,700 32,600 26,800
03/04/2026 29,700 0.9 (3.13%) 23,213 691.71 0 0 28,800 31,600 26,000
02/04/2026 28,800 0 (0%) 1,800 51.1 0 0 28,800 31,600 26,000
01/04/2026 28,800 0.6 (2.13%) 8,105 235.03 0 0 28,200 31,000 25,400
31/03/2026 28,200 0 (0%) 19,200 533.55 0 0 28,200 31,000 25,400
30/03/2026 28,200 0.3 (1.08%) 24,312 679.88 0 0 27,900 30,600 25,200
27/03/2026 27,900 -1.1 (-3.79%) 9,300 262.31 0 0 29,000 31,900 26,100
26/03/2026 29,000 -0.5 (-1.69%) 11,639 337.47 0 0 29,500 32,400 26,600
25/03/2026 29,500 -0.5 (-1.67%) 9,000 265.5 0 0 30,000 33,000 27,000
24/03/2026 30,000 0.8 (2.74%) 5,010 150.3 0 0 29,200 32,100 26,300
23/03/2026 29,200 -0.3 (-1.02%) 12,132 352.4 0 0 29,500 32,400 26,600
20/03/2026 29,500 0.5 (1.72%) 11,500 336.25 0 0 29,000 31,900 26,100
19/03/2026 29,000 -0.3 (-1.02%) 11,010 319.29 0 0 29,300 32,200 26,400
18/03/2026 29,300 0.3 (1.03%) 21,979 643.11 0 0 29,000 31,900 26,100
17/03/2026 29,000 -0.7 (-2.36%) 25,000 739.06 0 0 29,700 32,600 26,800
16/03/2026 29,700 0 (0%) 7,000 207.9 0 0 29,700 32,600 26,800
13/03/2026 29,700 -0.1 (-0.34%) 11,323 329.22 0 0 29,800 32,700 26,900
12/03/2026 29,800 -0.1 (-0.33%) 20,677 607.78 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 7,028 198.35 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 25,319 750.33 0 0 29,900 32,800 27,000
09/03/2026 29,900 -0.5 (-1.64%) 22,500 647.85 0 0 30,400 33,400 27,400
06/03/2026 30,400 0.9 (3.05%) 20,300 608.73 0 0 29,500 32,400 26,600
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000
23/02/2026 30,000 0 (0%) 25,805 785.36 0 0 30,000 33,000 27,000
13/02/2026 30,000 -0.9 (-2.91%) 29,800 889.73 0 0 30,900 33,900 27,900
12/02/2026 30,900 0.9 (3%) 4,500 135.5 0 0 30,000 33,000 27,000
11/02/2026 30,000 -1.9 (-5.96%) 35,001 1,069.89 0 0 31,900 35,000 28,800
10/02/2026 31,900 1.9 (6.33%) 28,909 896.51 0 0 30,000 33,000 27,000
09/02/2026 30,000 -2 (-6.25%) 73,305 2,251.07 0 0 32,000 35,200 28,800
06/02/2026 32,000 -1.1 (-3.32%) 39,903 1,272.34 0 0 33,100 36,400 29,800
05/02/2026 33,100 0.1 (0.3%) 26,408 867. 0 0 33,000 36,300 29,700
04/02/2026 33,000 -2.5 (-7.04%) 105,625 3,453.04 0 0 35,500 39,000 32,000
03/02/2026 35,500 -0.4 (-1.11%) 106,800 3,638.33 0 0 35,900 39,400 32,400
02/02/2026 35,900 1.9 (5.59%) 140,724 4,607.9 0 0 34,000 37,400 30,600
30/01/2026 34,000 3 (9.68%) 75,850 2,419.34 0 0 31,000 34,100 27,900
29/01/2026 31,000 2.4 (8.39%) 100,035 3,051.31 0 0 28,600 31,400 25,800
28/01/2026 28,600 0.1 (0.35%) 115,504 3,324.25 0 0 28,500 31,300 25,700
27/01/2026 28,500 1.6 (5.95%) 113,844 3,096.54 0 0 26,900 29,500 24,300
26/01/2026 26,900 1 (3.86%) 151,558 4,062.03 0 0 25,900 28,400 23,400
23/01/2026 25,900 2.3 (9.75%) 284,164 7,052.57 0 0 23,600 25,900 21,300
22/01/2026 23,600 -1.3 (-5.22%) 37,501 937.99 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 50,143 1,238.06 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.2 (-0.84%) 34,200 800.29 0 0 23,800 26,100 21,500
19/01/2026 23,800 -0.3 (-1.24%) 42,870 1,011.48 0 0 24,100 26,500 21,700
16/01/2026 24,100 0.3 (1.26%) 50,100 1,186.61 0 0 23,800 26,100 21,500
15/01/2026 23,800 -0.9 (-3.64%) 75,800 1,783.25 0 0 24,700 27,100 22,300
14/01/2026 24,700 0.5 (2.07%) 87,102 2,044.61 0 0 24,200 26,600 21,800
13/01/2026 24,200 -0.5 (-2.02%) 98,700 2,322.44 0 0 24,700 27,100 22,300
12/01/2026 24,700 -0.2 (-0.8%) 16,368 403.56 0 0 24,900 27,300 22,500
09/01/2026 24,900 0 (0%) 21,303 524.91 0 0 24,900 27,300 22,500
08/01/2026 24,900 0 (0%) 16,500 405.29 0 0 24,900 27,300 22,500
07/01/2026 24,900 0.1 (0.4%) 34,800 862.99 0 0 24,800 27,200 22,400
06/01/2026 24,800 1.3 (5.53%) 92,600 2,201.9 0 0 23,500 25,800 21,200
05/01/2026 23,500 -1 (-4.08%) 44,372 1,052.11 0 0 24,500 26,900 22,100
31/12/2025 24,500 -0.5 (-2%) 58,600 1,410.67 0 0 25,000 27,500 22,500
30/12/2025 25,000 0.2 (0.81%) 20,500 494.82 0 0 24,800 27,200 22,400
29/12/2025 24,800 -2.2 (-8.15%) 161,533 4,098.58 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 33,005 861.44 0 0 27,000 29,700 24,300
25/12/2025 27,000 -0.5 (-1.82%) 155,429 4,141.93 0 0 27,500 30,200 24,800
24/12/2025 27,500 0.1 (0.36%) 58,011 1,667.77 0 0 27,400 30,100 24,700
23/12/2025 27,400 2.1 (8.3%) 112,141 3,073.81 0 0 25,300 27,800 22,800
22/12/2025 25,300 2.3 (10%) 114,035 2,743.1 0 0 23,000 25,300 20,700
19/12/2025 23,000 -0.2 (-0.86%) 30,600 707.74 0 0 23,200 25,500 20,900
18/12/2025 23,200 0.1 (0.43%) 64,706 1,497.17 0 0 23,100 25,400 20,800
17/12/2025 23,100 -2.2 (-8.7%) 59,200 1,397.97 0 0 25,300 27,800 22,800
16/12/2025 25,300 -0.6 (-2.32%) 56,204 1,390.96 0 0 25,900 28,400 23,400
15/12/2025 25,900 0 (0%) 54,685 1,408.99 0 0 25,900 28,400 23,400
12/12/2025 25,900 1 (4.02%) 53,117 1,302.67 0 0 24,900 27,300 22,500
11/12/2025 24,900 2.2 (9.69%) 96,365 2,302.23 0 0 22,700 24,900 20,500
10/12/2025 22,700 -0.8 (-3.4%) 96,500 2,225.63 0 0 23,500 25,800 21,200
09/12/2025 23,500 0 (0%) 26,585 607.95 0 0 23,500 25,800 21,200
08/12/2025 23,500 0.5 (2.17%) 66,504 1,503.3 0 0 23,000 25,300 20,700
05/12/2025 23,000 0 (0%) 41,100 935.89 0 0 23,000 25,300 20,700
04/12/2025 23,000 0.9 (4.07%) 85,867 1,899.91 0 0 22,100 24,300 19,900
03/12/2025 22,100 -0.8 (-3.49%) 87,031 1,956.8 0 0 22,900 25,100 20,700
02/12/2025 22,900 -0.1 (-0.43%) 72,842 1,672.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 -0.1 (-0.43%) 169,872 3,795.5 0 0 23,100 25,400 20,800
28/11/2025 23,100 2.1 (10%) 213,196 4,830.6 0 0 21,000 23,100 18,900
27/11/2025 21,000 -1 (-4.55%) 36,030 768.18 0 0 22,000 24,200 19,800
26/11/2025 22,000 1.1 (5.26%) 55,300 1,159.18 0 0 20,900 22,900 18,900
25/11/2025 20,900 -1 (-4.57%) 76,600 1,629.04 0 0 21,900 24,000 19,800
24/11/2025 21,900 0.6 (2.82%) 97,459 2,082.64 0 0 21,300 23,400 19,200
21/11/2025 21,300 0 (0%) 129,220 2,698.79 0 0 21,300 23,400 19,200
20/11/2025 21,300 1.8 (9.23%) 157,727 3,156.7 0 0 19,500 21,400 17,600
19/11/2025 19,500 0 (0%) 141,100 2,780.17 0 0 19,500 21,400 17,600
18/11/2025 19,500 0.7 (3.72%) 125,308 2,386.2 0 0 18,800 20,600 17,000
17/11/2025 18,800 0 (0%) 132,358 2,449.59 0 0 18,800 20,600 17,000
14/11/2025 18,800 0.4 (2.17%) 154,140 2,844.14 0 0 18,400 20,200 16,600
13/11/2025 18,400 -0.3 (-1.6%) 135,200 2,520.57 0 0 18,700 20,500 16,900
12/11/2025 18,700 1.7 (10%) 160,600 2,852.98 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.4 (2.41%) 183,032 3,059.93 0 0 16,600 18,200 15,000
10/11/2025 16,600 0.3 (1.84%) 71,111 1,163.86 0 0 16,300 17,900 14,700
07/11/2025 16,300 0.3 (1.88%) 76,719 1,278.78 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.1 (0.63%) 221,334 3,467.73 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 205,400 3,247.03 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.5 (3.23%) 58,074 921.16 0 0 15,500 17,000 14,000
03/11/2025 15,500 1.4 (9.93%) 149,323 2,168.76 0 0 14,100 15,500 12,700

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