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 38,500 0.65 (1.72%) 860,900 32,830.31 0 0 37,850 40,450 35,250
06/05/2026 37,850 0.45 (1.2%) 681,400 25,694.5 0 0 37,400 40,000 34,800
05/05/2026 37,400 0.2 (0.54%) 489,800 18,144.74 41,000 1,422.7 37,200 39,800 34,600
04/05/2026 37,200 -0.9 (-2.36%) 596,900 22,405.47 0 0 38,100 40,750 35,450
29/04/2026 38,100 0 (0%) 326,800 12,153.03 0 0 38,100 40,750 35,450
28/04/2026 38,100 0 (0%) 493,800 18,473.58 56,000 1,993.6 38,100 40,750 35,450
24/04/2026 38,100 -0.15 (-0.39%) 346,100 12,984.7 0 0 38,250 40,900 35,600
23/04/2026 38,250 1.2 (3.24%) 509,200 18,917.16 0 0 37,050 39,600 34,500
22/04/2026 37,050 -1.55 (-4.02%) 405,400 14,950.33 89,000 3,289 38,600 41,300 35,900
21/04/2026 38,600 -0.3 (-0.77%) 318,500 12,341.68 0 0 38,900 41,600 36,200
20/04/2026 38,900 0.05 (0.13%) 397,200 15,446.85 0 0 38,850 41,550 36,150
17/04/2026 38,850 0.05 (0.13%) 444,000 17,239.86 28,000 1,012.2 38,800 41,500 36,100
16/04/2026 38,800 0.05 (0.13%) 536,400 20,789.03 27,000 974.7 38,750 41,450 36,050
15/04/2026 38,750 0 (0%) 586,500 22,729.73 0 0 38,750 41,450 36,050
14/04/2026 38,750 0.05 (0.13%) 347,200 13,447.74 31,000 1,218.3 38,700 41,400 36,000
13/04/2026 38,700 0 (0%) 310,600 12,028.02 0 0 38,700 41,400 36,000
10/04/2026 38,700 0.05 (0.13%) 314,900 12,178.79 0 0 38,650 41,350 35,950
09/04/2026 38,650 0 (0%) 411,300 15,913.38 0 0 38,650 41,350 35,950
08/04/2026 38,650 0 (0%) 363,800 14,070.29 0 0 38,650 41,350 35,950
07/04/2026 38,650 0 (0%) 351,200 13,587.24 668,400 24,062.4 38,650 41,350 35,950
06/04/2026 38,650 0.15 (0.39%) 361,000 13,914.63 649,000 23,322.84 38,500 41,150 35,850
03/04/2026 38,500 -0.1 (-0.26%) 364,800 14,000.78 290,000 10,440 38,600 41,300 35,900
02/04/2026 38,600 -0.4 (-1.03%) 309,200 11,963.97 30,000 1,092 39,000 41,700 36,300
01/04/2026 39,000 -0.05 (-0.13%) 316,800 12,322.7 0 0 39,050 41,750 36,350
31/03/2026 39,050 0 (0%) 309,500 12,093.64 0 0 39,050 41,750 36,350
30/03/2026 39,050 0 (0%) 408,400 15,938.24 0 0 39,050 41,750 36,350
27/03/2026 39,050 0.05 (0.13%) 322,500 12,585.45 0 0 39,000 41,700 36,300
26/03/2026 39,000 0.05 (0.13%) 439,100 17,094.39 103,300 4,019.87 38,950 41,650 36,250
25/03/2026 38,950 0.15 (0.39%) 407,300 15,836.65 0 0 38,800 41,500 36,100
24/03/2026 38,800 0.1 (0.26%) 370,000 14,349.43 0 0 38,700 41,400 36,000
23/03/2026 38,700 0.05 (0.13%) 310,000 11,981.84 174,000 6,264 38,650 41,350 35,950
20/03/2026 38,650 0.05 (0.13%) 1,028,200 39,704.98 0 0 38,600 41,300 35,900
19/03/2026 38,600 0.1 (0.26%) 681,300 26,241.62 145,000 5,205.5 38,500 41,150 35,850
18/03/2026 38,500 0.25 (0.65%) 353,400 13,531.19 0 0 38,250 40,900 35,600
17/03/2026 38,250 0.25 (0.66%) 939,400 35,720.59 400,000 15,200 38,000 40,650 35,350
16/03/2026 38,000 1 (2.7%) 365,100 13,609 151,000 5,209.5 37,000 39,550 34,450
13/03/2026 37,000 0.3 (0.82%) 326,400 11,986.89 0 0 36,700 39,250 34,150
12/03/2026 36,700 0.3 (0.82%) 369,300 13,477.44 107,000 3,638 36,400 38,900 33,900
11/03/2026 36,400 0.2 (0.55%) 325,300 11,746.1 161,000 5,904.3 36,200 38,700 33,700
10/03/2026 36,200 0.2 (0.56%) 447,700 15,866.03 208,000 7,228.8 36,000 38,500 33,500
09/03/2026 36,000 -0.2 (-0.55%) 366,900 13,072.46 0 0 36,200 38,700 33,700
06/03/2026 36,200 -0.2 (-0.55%) 322,600 11,718.15 0 0 36,400 38,900 33,900
05/03/2026 36,400 0.05 (0.14%) 308,500 11,221.58 125,000 4,687.5 36,350 38,850 33,850
04/03/2026 36,350 0 (0%) 392,700 14,178.37 56,000 1,904 36,350 38,850 33,850
03/03/2026 36,350 0.05 (0.14%) 347,200 12,584.28 20,000 720 36,300 38,800 33,800
02/03/2026 36,300 0 (0%) 300,600 10,894.19 0 0 36,300 38,800 33,800
27/02/2026 36,300 -2.1 (-5.47%) 420,300 15,454.21 0 0 38,400 41,050 35,750
26/02/2026 38,400 0.05 (0.13%) 326,400 12,525.67 0 0 38,350 41,000 35,700
25/02/2026 38,350 0.05 (0.13%) 386,900 14,829.61 0 0 38,300 40,950 35,650
24/02/2026 38,300 0.1 (0.26%) 357,200 13,649.56 0 0 38,200 40,850 35,550
23/02/2026 38,200 0.05 (0.13%) 363,300 13,869.22 0 0 38,150 40,800 35,500
13/02/2026 38,150 0 (0%) 309,000 11,765.05 0 0 38,150 40,800 35,500
12/02/2026 38,150 0.05 (0.13%) 372,200 14,153.06 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.1 (0.26%) 330,200 12,488.79 0 0 38,000 40,650 35,350
10/02/2026 38,000 -0.1 (-0.26%) 391,900 14,784.02 81,400 3,093.2 38,100 40,750 35,450
09/02/2026 38,100 -0.1 (-0.26%) 472,700 17,859.31 0 0 38,200 40,850 35,550
06/02/2026 38,200 0 (0%) 401,000 15,325.96 0 0 38,200 40,850 35,550
05/02/2026 38,200 0 (0%) 377,000 14,244. 0 0 38,200 40,850 35,550
04/02/2026 38,200 0 (0%) 338,800 12,258.82 550,000 21,010 38,200 40,850 35,550
03/02/2026 38,200 -0.85 (-2.18%) 354,800 13,736.94 0 0 39,050 41,750 36,350
02/02/2026 39,050 -0.1 (-0.26%) 336,800 13,148.38 120,000 4,698 39,150 41,850 36,450
30/01/2026 39,150 0 (0%) 361,400 14,118.72 0 0 39,150 41,850 36,450
29/01/2026 39,150 0 (0%) 565,800 22,131.03 22,500 877.5 39,150 41,850 36,450
28/01/2026 39,150 0.05 (0.13%) 392,000 15,342.78 0 0 39,100 41,800 36,400
27/01/2026 39,100 0.05 (0.13%) 402,900 15,744.07 0 0 39,050 41,750 36,350
26/01/2026 39,050 0 (0%) 393,600 15,385.33 0 0 39,050 41,750 36,350
23/01/2026 39,050 0 (0%) 391,000 15,284.19 0 0 39,050 41,750 36,350
22/01/2026 39,050 0.05 (0.13%) 396,900 15,507.06 0 0 39,000 41,700 36,300
21/01/2026 39,000 0 (0%) 390,800 15,268.52 0 0 39,000 41,700 36,300
20/01/2026 39,000 0.05 (0.13%) 430,100 16,779.45 77,500 2,813.25 38,950 41,650 36,250
19/01/2026 38,950 0 (0%) 344,800 13,430.01 0 0 38,950 41,650 36,250
16/01/2026 38,950 0.05 (0.13%) 369,300 14,389.56 0 0 38,900 41,600 36,200
15/01/2026 38,900 0.05 (0.13%) 396,900 15,434.38 20,200 835.27 38,850 41,550 36,150
14/01/2026 38,850 0.05 (0.13%) 375,400 14,574.88 892,300 32,301.26 38,800 41,500 36,100
13/01/2026 38,800 -0.3 (-0.77%) 438,200 17,118.07 0 0 39,100 41,800 36,400
12/01/2026 39,100 0.05 (0.13%) 390,000 15,230.8 0 0 39,050 41,750 36,350
09/01/2026 39,050 0.05 (0.13%) 386,300 15,083.39 2,000,000 77,600 39,000 41,700 36,300
08/01/2026 39,000 0.35 (0.91%) 388,600 15,036.19 0 0 38,650 41,350 35,950
07/01/2026 38,650 0 (0%) 390,400 15,104.37 548,100 19,731.6 38,650 41,350 35,950
06/01/2026 38,650 0.05 (0.13%) 423,100 16,347.8 0 0 38,600 41,300 35,900
05/01/2026 38,600 0.05 (0.13%) 387,900 14,968.68 625,000 23,900 38,550 41,200 35,900
31/12/2025 38,550 0 (0%) 294,100 11,344.91 0 0 38,550 41,200 35,900
30/12/2025 38,550 0.05 (0.13%) 356,300 13,717.73 0 0 38,500 41,150 35,850
29/12/2025 38,500 0.1 (0.26%) 401,800 15,453.52 74,000 2,886 38,400 41,050 35,750
26/12/2025 38,400 0 (0%) 397,600 15,236.97 0 0 38,400 41,050 35,750
25/12/2025 38,400 0.05 (0.13%) 382,100 14,581.93 0 0 38,350 41,000 35,700
24/12/2025 38,350 0 (0%) 397,300 15,173.64 0 0 38,350 41,000 35,700
23/12/2025 38,350 0.45 (1.19%) 337,800 12,783.96 0 0 37,900 40,550 35,250
22/12/2025 37,900 0.4 (1.07%) 369,400 13,808.22 0 0 37,500 40,100 34,900
19/12/2025 37,500 0.5 (1.35%) 419,300 15,471.14 0 0 37,000 39,550 34,450
18/12/2025 37,000 0.3 (0.82%) 356,100 13,126.59 0 0 36,700 39,250 34,150
17/12/2025 36,700 0.2 (0.55%) 389,900 14,355.29 0 0 36,500 39,050 33,950
16/12/2025 36,500 -2 (-5.19%) 432,000 16,528.51 0 0 38,500 41,150 35,850
15/12/2025 38,500 0 (0%) 387,300 14,882.55 0 0 38,500 41,150 35,850
12/12/2025 38,500 -0.6 (-1.53%) 390,300 15,193.91 0 0 39,100 41,800 36,400
11/12/2025 39,100 0.3 (0.77%) 397,000 15,327.43 0 0 38,800 41,500 36,100
10/12/2025 38,800 0 (0%) 397,200 15,347.96 2,500,000 97,000 38,800 41,500 36,100
09/12/2025 38,800 -0.2 (-0.51%) 373,800 14,569.43 0 0 39,000 41,700 36,300
08/12/2025 39,000 -0.25 (-0.64%) 402,100 15,795.1 450,000 16,470 39,250 41,950 36,550
05/12/2025 39,250 0.05 (0.13%) 388,000 15,225.17 0 0 39,200 41,900 36,500
04/12/2025 39,200 0.1 (0.26%) 379,100 14,837.92 50,000 1,825 39,100 41,800 36,400
03/12/2025 39,100 -0.15 (-0.38%) 421,200 16,548.5 0 0 39,250 41,950 36,550
02/12/2025 39,250 0.2 (0.51%) 418,200 16,361.49 0 0 39,050 41,750 36,350
01/12/2025 39,050 0.05 (0.13%) 400,700 15,635.8 0 0 39,000 41,700 36,300
28/11/2025 39,000 0.05 (0.13%) 455,200 17,741.46 0 0 38,950 41,650 36,250
27/11/2025 38,950 0.05 (0.13%) 336,600 13,111.34 256,134 9,284.86 38,900 41,600 36,200
26/11/2025 38,900 0.1 (0.26%) 364,700 14,171.72 861,300 31,179.06 38,800 41,500 36,100
25/11/2025 38,800 0 (0%) 449,000 17,433.91 1,687,400 61,083.88 38,800 41,500 36,100
24/11/2025 38,800 0.1 (0.26%) 393,700 15,252.17 432,800 15,624.08 38,700 41,400 36,000
21/11/2025 38,700 0 (0%) 355,800 13,766.72 230,000 8,303 38,700 41,400 36,000
20/11/2025 38,700 -0.35 (-0.9%) 350,100 13,634.55 344,700 12,778.65 39,050 41,750 36,350
19/11/2025 39,050 -0.05 (-0.13%) 386,000 15,059.69 1,262,366 46,076.36 39,100 41,800 36,400
18/11/2025 39,100 0.05 (0.13%) 399,300 15,608.35 0 0 39,050 41,750 36,350
17/11/2025 39,050 0.05 (0.13%) 529,000 20,653.58 0 0 39,000 41,700 36,300
14/11/2025 39,000 0 (0%) 404,300 15,791.64 0 0 39,000 41,700 36,300
13/11/2025 39,000 0 (0%) 397,100 15,502.44 0 0 39,000 41,700 36,300
12/11/2025 39,000 0.2 (0.52%) 461,400 17,950.67 0 0 38,800 41,500 36,100
11/11/2025 38,800 -0.1 (-0.26%) 426,400 16,612.13 412,000 15,079.2 38,900 41,600 36,200
10/11/2025 38,900 -0.45 (-1.14%) 449,600 17,678.11 0 0 39,350 42,100 36,600
07/11/2025 39,350 0.05 (0.13%) 380,500 14,968.96 218,000 7,978.8 39,300 42,050 36,550

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