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 93,000 -1 (-1.06%) 2,501 232.1 0 0 94,000 103,400 84,600
05/05/2026 94,000 0 (0%) 3,301 306.39 0 0 94,000 103,400 84,600
04/05/2026 94,000 -2 (-2.08%) 2,900 273.2 0 0 96,000 105,600 86,400
29/04/2026 96,000 -0.2 (-0.21%) 5,400 503.7 0 0 96,200 105,800 86,600
28/04/2026 96,200 0 (0%) 1,806 173.44 0 0 96,200 105,800 86,600
24/04/2026 96,200 -0.2 (-0.21%) 505 48.58 0 0 96,400 106,000 86,800
23/04/2026 96,400 -0.3 (-0.31%) 7,400 710.6 0 0 96,700 106,300 87,100
22/04/2026 96,700 -0.1 (-0.1%) 3,706 356.21 0 0 96,800 106,400 87,200
21/04/2026 96,800 -0.1 (-0.1%) 200 19.36 0 0 96,900 106,500 87,300
20/04/2026 96,900 -0.1 (-0.1%) 3,201 306.76 0 0 97,000 106,700 87,300
17/04/2026 97,000 0.2 (0.21%) 6,021 584.8 0 0 96,800 106,400 87,200
16/04/2026 96,800 2.3 (2.43%) 2,300 221.75 0 0 94,500 103,900 85,100
15/04/2026 94,500 -3.2 (-3.28%) 11,200 1,073.23 0 0 97,700 107,400 88,000
14/04/2026 97,700 -0.3 (-0.31%) 19,282 1,864.61 0 0 98,000 107,800 88,200
13/04/2026 98,000 -2.4 (-2.39%) 19,400 1,892.34 0 0 100,400 110,400 90,400
10/04/2026 100,400 -0.6 (-0.59%) 66,700 6,584.42 0 0 101,000 111,100 90,900
09/04/2026 101,000 -1 (-0.98%) 4,800 487.28 0 0 102,000 112,200 91,800
08/04/2026 102,000 2.5 (2.51%) 50,421 5,077.06 0 0 99,500 109,400 89,600
07/04/2026 99,500 -2.3 (-2.26%) 14,201 1,409.22 0 0 101,800 111,900 91,700
06/04/2026 101,800 0.7 (0.69%) 40,400 4,084.81 350,000 35,000 101,100 111,200 91,000
03/04/2026 101,100 0 (0%) 42 4.07 0 0 101,100 111,200 91,000
02/04/2026 101,100 -0.3 (-0.3%) 301 30.43 0 0 101,400 111,500 91,300
01/04/2026 101,400 -0.3 (-0.29%) 15,700 1,541.59 0 0 101,700 111,800 91,600
31/03/2026 101,700 0.3 (0.3%) 1,000 101.7 8,300 759.45 101,400 111,500 91,300
30/03/2026 101,400 -0.5 (-0.49%) 15,700 1,551.06 0 0 101,900 112,000 91,800
27/03/2026 101,900 3.8 (3.87%) 2,500 254.14 0 0 98,100 107,900 88,300
26/03/2026 98,100 -0.9 (-0.91%) 39,800 3,935.3 0 0 99,000 108,900 89,100
25/03/2026 99,000 0.2 (0.2%) 11,100 1,099.77 0 0 98,800 108,600 89,000
24/03/2026 98,800 -1.2 (-1.2%) 9,700 965.5 0 0 100,000 110,000 90,000
23/03/2026 100,000 -3.4 (-3.29%) 501 50.47 0 0 103,400 113,700 93,100
20/03/2026 103,400 -0.4 (-0.39%) 1,900 192.2 0 0 103,800 114,100 93,500
19/03/2026 103,800 -1.2 (-1.14%) 25,600 2,609.88 0 0 105,000 115,500 94,500
18/03/2026 105,000 0 (0%) 17,905 1,852.17 0 0 105,000 115,500 94,500
17/03/2026 105,000 -2.5 (-2.33%) 28,802 2,975.06 0 0 107,500 118,200 96,800
16/03/2026 107,500 0.8 (0.75%) 301 32.34 0 0 106,700 117,300 96,100
13/03/2026 106,700 -0.2 (-0.19%) 1,700 180.99 0 0 106,900 117,500 96,300
12/03/2026 106,900 0.1 (0.09%) 13,800 1,476.85 0 0 106,800 117,400 96,200
11/03/2026 106,800 6.8 (6.8%) 50,808 5,238.91 0 0 100,000 110,000 90,000
10/03/2026 100,000 -2.5 (-2.44%) 52,000 5,188.08 0 0 102,500 112,700 92,300
09/03/2026 102,500 -2.5 (-2.38%) 139,400 13,673.83 0 0 105,000 115,500 94,500
06/03/2026 105,000 -0.8 (-0.76%) 800 83.66 0 0 105,800 116,300 95,300
05/03/2026 105,800 -0.2 (-0.19%) 7,800 820.5 0 0 106,000 116,600 95,400
04/03/2026 106,000 -0.7 (-0.66%) 3,501 372.89 0 0 106,700 117,300 96,100
03/03/2026 106,700 -0.1 (-0.09%) 6,000 641.21 0 0 106,800 117,400 96,200
02/03/2026 106,800 0.8 (0.75%) 3,801 402.57 0 0 106,000 116,600 95,400
27/02/2026 106,000 0 (0%) 10,300 1,096.63 0 0 106,000 116,600 95,400
26/02/2026 106,000 0.1 (0.09%) 7,401 787.4 0 0 105,900 116,400 95,400
25/02/2026 105,900 1.5 (1.44%) 9,057 950.02 0 0 104,400 114,800 94,000
24/02/2026 104,400 2 (1.95%) 25,040 2,587.25 0 0 102,400 112,600 92,200
23/02/2026 102,400 2.3 (2.3%) 5,410 547.79 0 0 100,100 110,100 90,100
13/02/2026 100,100 0 (0%) 7,205 720.98 0 0 100,100 110,100 90,100
12/02/2026 100,100 -3.5 (-3.38%) 8,200 822.85 0 0 103,600 113,900 93,300
11/02/2026 103,600 -0.5 (-0.48%) 9,929 1,020.1 0 0 104,100 114,500 93,700
10/02/2026 104,100 0.1 (0.1%) 7,105 739.46 0 0 104,000 114,400 93,600
09/02/2026 104,000 -1 (-0.95%) 11,122 1,144.32 0 0 105,000 115,500 94,500
06/02/2026 105,000 -1.9 (-1.78%) 24,200 2,521.36 0 0 106,900 117,500 96,300
05/02/2026 106,900 1.9 (1.81%) 11,901 1,269.83 0 0 105,000 115,500 94,500
04/02/2026 105,000 -1.5 (-1.41%) 27,401 2,931.95 0 0 106,500 117,100 95,900
03/02/2026 106,500 -0.8 (-0.75%) 20,700 2,145.18 0 0 107,300 118,000 96,600
02/02/2026 107,300 2.5 (2.39%) 6,201 669.02 0 0 104,800 115,200 94,400
30/01/2026 104,800 0.8 (0.77%) 14,200 1,456.52 0 0 104,000 114,400 93,600
29/01/2026 104,000 -1.5 (-1.42%) 18,761 1,949.86 0 0 105,500 116,000 95,000
28/01/2026 105,500 -4.1 (-3.74%) 34,600 3,681.12 0 0 109,600 120,500 98,700
27/01/2026 109,600 0.6 (0.55%) 10,200 1,110.7 0 0 109,000 119,900 98,100
26/01/2026 109,000 -3.2 (-2.85%) 41,800 4,592.11 0 0 112,200 123,400 101,000
23/01/2026 112,200 1.3 (1.17%) 201 22.54 0 0 110,900 121,900 99,900
22/01/2026 110,900 -0.1 (-0.09%) 9,600 1,068.55 0 0 111,000 122,100 99,900
21/01/2026 111,000 -0.5 (-0.45%) 4,300 474.9 0 0 111,500 122,600 100,400
20/01/2026 111,500 0 (0%) 2,100 233.57 0 0 111,500 122,600 100,400
19/01/2026 111,500 0.5 (0.45%) 1,900 211.59 0 0 111,000 122,100 99,900
16/01/2026 111,000 -1.7 (-1.51%) 2,300 255.52 0 0 112,700 123,900 101,500
15/01/2026 112,700 -0.2 (-0.18%) 2,302 256.6 0 0 112,900 124,100 101,700
14/01/2026 112,900 0.9 (0.8%) 900 101.76 0 0 112,000 123,200 100,800
13/01/2026 112,000 -1.6 (-1.41%) 26,801 2,950.84 0 0 113,600 124,900 102,300
12/01/2026 113,600 0.1 (0.09%) 5,440 602.26 0 0 113,500 124,800 102,200
09/01/2026 113,500 1.5 (1.34%) 3,600 404.97 0 0 112,000 123,200 100,800
08/01/2026 112,000 -4 (-3.45%) 18,809 2,130.52 0 0 116,000 127,600 104,400
07/01/2026 116,000 1 (0.87%) 14,655 1,661.83 0 0 115,000 126,500 103,500
06/01/2026 115,000 -0.6 (-0.52%) 10,414 1,193.38 0 0 115,600 127,100 104,100
05/01/2026 115,600 -1.6 (-1.37%) 15,027 1,738.75 0 0 117,200 128,900 105,500
31/12/2025 117,200 0.4 (0.34%) 29,901 3,498.36 0 0 116,800 128,400 105,200
30/12/2025 116,800 3.8 (3.36%) 99,305 11,380.09 0 0 113,000 124,300 101,700
29/12/2025 113,000 1 (0.89%) 1,311 148.24 0 0 112,000 123,200 100,800
26/12/2025 112,000 -0.7 (-0.62%) 3,710 410.19 0 0 112,700 123,900 101,500
25/12/2025 112,700 0.7 (0.63%) 28,440 3,159.55 0 0 112,000 123,200 100,800
24/12/2025 112,000 -2.8 (-2.44%) 35,712 3,957.12 0 0 114,800 126,200 103,400
23/12/2025 114,800 -2.7 (-2.3%) 9,211 1,035.95 0 0 117,500 129,200 105,800
22/12/2025 117,500 2.8 (2.44%) 30,200 3,440.08 0 0 114,700 126,100 103,300
19/12/2025 114,700 -0.2 (-0.17%) 13,906 1,552.2 0 0 114,900 126,300 103,500
18/12/2025 114,900 0.9 (0.79%) 44,600 4,983.77 0 0 114,000 125,400 102,600
17/12/2025 114,000 -2 (-1.72%) 6,616 741.64 0 0 116,000 127,600 104,400
16/12/2025 116,000 3 (2.65%) 74,700 8,495.91 0 0 113,000 124,300 101,700
15/12/2025 113,000 -2.7 (-2.33%) 11,001 1,257.07 0 0 115,700 127,200 104,200
12/12/2025 115,700 0 (0%) 7,302 834.21 0 0 115,700 127,200 104,200
11/12/2025 115,700 -0.2 (-0.17%) 1,530 176.11 0 0 115,900 127,400 104,400
10/12/2025 115,900 1 (0.87%) 18,620 2,153.49 0 0 114,900 126,300 103,500
09/12/2025 114,900 -0.9 (-0.78%) 31,601 3,580.29 0 0 115,800 127,300 104,300
08/12/2025 115,800 -1.3 (-1.11%) 5,103 590.38 0 0 117,100 128,800 105,400
05/12/2025 117,100 -0.7 (-0.59%) 7,527 881.83 0 0 117,800 129,500 106,100
04/12/2025 117,800 1.9 (1.64%) 11,500 1,351.66 0 0 115,900 127,400 104,400
03/12/2025 115,900 0.4 (0.35%) 15,400 1,781.31 0 0 115,500 127,000 104,000
02/12/2025 115,500 2.5 (2.21%) 32,815 3,766.8 0 0 113,000 124,300 101,700
01/12/2025 113,000 -0.1 (-0.09%) 4,429 507.11 0 0 113,100 124,400 101,800
28/11/2025 113,100 -7 (-5.83%) 7,611 870.18 0 0 120,100 132,100 108,100
27/11/2025 120,100 0.1 (0.08%) 2,401 288.26 0 0 120,000 132,000 108,000
26/11/2025 120,000 9 (8.11%) 45,063 5,109.42 0 0 111,000 122,100 99,900
25/11/2025 111,000 -1.4 (-1.25%) 13,554 1,498.25 0 0 112,400 123,600 101,200
24/11/2025 112,400 -1.5 (-1.32%) 501 55.85 0 0 113,900 125,200 102,600
21/11/2025 113,900 1.3 (1.15%) 17,319 1,951.31 0 0 112,600 123,800 101,400
20/11/2025 112,600 0.1 (0.09%) 2,424 271.15 0 0 112,500 123,700 101,300
19/11/2025 112,500 1.5 (1.35%) 3,100 344 0 0 111,000 122,100 99,900
18/11/2025 111,000 -2 (-1.77%) 14,904 1,669.93 0 0 113,000 124,300 101,700
17/11/2025 113,000 2.2 (1.99%) 40,941 4,585.37 0 0 110,800 121,800 99,800
14/11/2025 110,800 1 (0.91%) 29,105 3,211.92 0 0 109,800 120,700 98,900
13/11/2025 109,800 0.2 (0.18%) 11,400 1,240.81 0 0 109,600 120,500 98,700
12/11/2025 109,600 0.9 (0.83%) 25,322 2,749.53 0 0 108,700 119,500 97,900
11/11/2025 108,700 1.1 (1.02%) 13,801 1,469.97 0 0 107,600 118,300 96,900
10/11/2025 107,600 3 (2.87%) 1,800 189.52 0 0 104,600 115,000 94,200
07/11/2025 104,600 -3.3 (-3.06%) 9,743 1,025.65 0 0 107,900 118,600 97,200
06/11/2025 107,900 -1.8 (-1.64%) 7,702 828.4 0 0 109,700 120,600 98,800

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