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 28,450 0.25 (0.89%) 22,300 631.27 0 0 28,200 30,150 26,250
28/04/2026 28,200 -0.3 (-1.05%) 81,800 2,316.57 0 0 28,500 30,450 26,550
24/04/2026 28,500 0.3 (1.06%) 39,100 1,109.35 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 76,600 2,165.64 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 73,100 2,081.66 0 0 28,400 30,350 26,450
21/04/2026 28,400 0 (0%) 134,600 3,849.3 0 0 28,400 30,350 26,450
20/04/2026 28,400 -0.05 (-0.18%) 25,800 729.57 0 0 28,450 30,400 26,500
17/04/2026 28,450 0 (0%) 39,500 1,121.33 0 0 28,450 30,400 26,500
16/04/2026 28,450 0.05 (0.18%) 32,800 931.39 0 0 28,400 30,350 26,450
15/04/2026 28,400 0.2 (0.71%) 105,600 3,002.23 0 0 28,200 30,150 26,250
14/04/2026 28,200 0.15 (0.53%) 87,100 2,452.15 0 0 28,050 30,000 26,100
13/04/2026 28,050 -0.3 (-1.06%) 166,100 4,678.61 0 0 28,350 30,300 26,400
10/04/2026 28,350 0 (0%) 70,000 1,991.89 0 0 28,350 30,300 26,400
09/04/2026 28,350 -0.05 (-0.18%) 109,000 3,096.96 0 0 28,400 30,350 26,450
08/04/2026 28,400 0.5 (1.79%) 83,400 2,372.47 0 0 27,900 29,850 25,950
07/04/2026 27,900 0 (0%) 82,800 2,325.7 0 0 27,900 29,850 25,950
06/04/2026 27,900 -0.15 (-0.53%) 19,800 553.87 0 0 28,050 30,000 26,100
03/04/2026 28,050 -0.2 (-0.71%) 50,700 1,423.88 0 0 28,250 30,200 26,300
02/04/2026 28,250 -0.15 (-0.53%) 35,800 1,016.39 0 0 28,400 30,350 26,450
01/04/2026 28,400 0.15 (0.53%) 116,200 3,296.59 0 0 28,250 30,200 26,300
31/03/2026 28,250 -0.05 (-0.18%) 49,000 1,388.29 0 0 28,300 30,250 26,350
30/03/2026 28,300 0 (0%) 66,600 1,869. 0 0 28,300 30,250 26,350
27/03/2026 28,300 0.15 (0.53%) 105,300 2,970 0 0 28,150 30,100 26,200
26/03/2026 28,150 0 (0%) 30,800 873.76 0 0 28,150 30,100 26,200
25/03/2026 28,150 0.2 (0.72%) 88,800 2,497.8 0 0 27,950 29,900 26,000
24/03/2026 27,950 0.85 (3.14%) 65,700 1,831.63 0 0 27,100 28,950 25,250
23/03/2026 27,100 -0.5 (-1.81%) 62,400 1,695.96 0 0 27,600 29,500 25,700
20/03/2026 27,600 0.8 (2.99%) 73,700 2,048.71 0 0 26,800 28,650 24,950
19/03/2026 26,800 -1.4 (-4.96%) 38,500 1,055.63 0 0 28,200 30,150 26,250
18/03/2026 28,200 -0.05 (-0.18%) 32,500 917.58 0 0 28,250 30,200 26,300
17/03/2026 28,250 0.05 (0.18%) 40,000 1,131.32 0 0 28,200 30,150 26,250
16/03/2026 28,200 -0.1 (-0.35%) 85,800 2,416.71 0 0 28,300 30,250 26,350
13/03/2026 28,300 -0.05 (-0.18%) 68,400 1,935.26 0 0 28,350 30,300 26,400
12/03/2026 28,350 -0.05 (-0.18%) 44,200 1,245.18 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.4 (1.43%) 76,600 2,165.27 0 0 28,000 29,950 26,050
10/03/2026 28,000 1.2 (4.48%) 98,200 2,708.03 0 0 26,800 28,650 24,950
09/03/2026 26,800 -2 (-6.94%) 298,800 8,038.01 0 0 28,800 30,800 26,800
06/03/2026 28,800 -0.4 (-1.37%) 103,600 2,986.82 0 0 29,200 31,200 27,200
05/03/2026 29,200 0.05 (0.17%) 24,000 700.19 0 0 29,150 31,150 27,150
04/03/2026 29,150 0.15 (0.52%) 153,800 4,419.6 0 0 29,000 31,000 27,000
03/03/2026 29,000 -0.2 (-0.68%) 124,900 3,638.62 0 0 29,200 31,200 27,200
02/03/2026 29,200 -0.4 (-1.35%) 235,000 6,849.21 0 0 29,600 31,650 27,550
27/02/2026 29,600 0 (0%) 104,400 3,090.1 0 0 29,600 31,650 27,550
26/02/2026 29,600 -0.35 (-1.17%) 85,700 2,549.32 0 0 29,950 32,000 27,900
25/02/2026 29,950 0.05 (0.17%) 381,700 11,468.75 0 0 29,900 31,950 27,850
24/02/2026 29,900 -0.05 (-0.17%) 124,100 3,704.15 0 0 29,950 32,000 27,900
23/02/2026 29,950 0.75 (2.57%) 114,700 3,420.67 0 0 29,200 31,200 27,200
13/02/2026 29,200 0.05 (0.17%) 27,400 800.11 0 0 29,150 31,150 27,150
12/02/2026 29,150 0.05 (0.17%) 36,300 1,060.75 0 0 29,100 31,100 27,100
11/02/2026 29,100 0.05 (0.17%) 40,600 1,184.66 0 0 29,050 31,050 27,050
10/02/2026 29,050 -0.2 (-0.68%) 54,000 1,577.71 0 0 29,250 31,250 27,250
09/02/2026 29,250 -0.05 (-0.17%) 40,100 1,174.04 0 0 29,300 31,350 27,250
06/02/2026 29,300 -0.3 (-1.01%) 111,500 3,264.36 0 0 29,600 31,650 27,550
05/02/2026 29,600 -0.15 (-0.5%) 143,000 4,261.8 182,000 5,432.7 29,750 31,800 27,700
04/02/2026 29,750 -0.5 (-1.65%) 317,900 9,549.15 0 0 30,250 32,350 28,150
03/02/2026 30,250 1.35 (4.67%) 296,700 8,826.42 0 0 28,900 30,900 26,900
02/02/2026 28,900 -0.3 (-1.03%) 129,400 3,746.25 0 0 29,200 31,200 27,200
30/01/2026 29,200 0.2 (0.69%) 60,500 1,768.47 0 0 29,000 31,000 27,000
29/01/2026 29,000 0.15 (0.52%) 103,100 2,969.3 0 0 28,850 30,850 26,850
28/01/2026 28,850 -0.05 (-0.17%) 79,500 2,294.86 0 0 28,900 30,900 26,900
27/01/2026 28,900 0 (0%) 139,600 4,021.16 0 0 28,900 30,900 26,900
26/01/2026 28,900 -0.85 (-2.86%) 180,700 5,270.33 0 0 29,750 31,800 27,700
23/01/2026 29,750 -0.25 (-0.83%) 184,400 5,479.48 0 0 30,000 32,100 27,900
22/01/2026 30,000 0.05 (0.17%) 157,600 4,730.99 0 0 29,950 32,000 27,900
21/01/2026 29,950 -0.6 (-1.96%) 148,800 4,480.48 0 0 30,550 32,650 28,450
20/01/2026 30,550 -0.35 (-1.13%) 155,200 4,767.98 0 0 30,900 33,050 28,750
19/01/2026 30,900 0.55 (1.81%) 323,000 10,014.84 0 0 30,350 32,450 28,250
16/01/2026 30,350 -0.4 (-1.3%) 128,100 3,912.31 0 0 30,750 32,900 28,600
15/01/2026 30,750 0.65 (2.16%) 236,200 7,246.02 0 0 30,100 32,200 28,000
14/01/2026 30,100 0.5 (1.69%) 175,300 5,241.97 0 0 29,600 31,650 27,550
13/01/2026 29,600 -0.05 (-0.17%) 114,900 3,398.71 0 0 29,650 31,700 27,600
12/01/2026 29,650 0.4 (1.37%) 170,500 5,035.78 0 0 29,250 31,250 27,250
09/01/2026 29,250 -0.05 (-0.17%) 112,100 3,291.44 0 0 29,300 31,350 27,250
08/01/2026 29,300 0.05 (0.17%) 44,500 1,301.53 0 0 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 156,800 4,549.79 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.15 (0.52%) 43,500 1,253.44 0 0 28,700 30,700 26,700
05/01/2026 28,700 -0.15 (-0.52%) 22,400 645.82 0 0 28,850 30,850 26,850
31/12/2025 28,850 -0.15 (-0.52%) 35,600 1,027.2 0 0 29,000 31,000 27,000
30/12/2025 29,000 0.15 (0.52%) 31,400 909.45 0 0 28,850 30,850 26,850
29/12/2025 28,850 0.15 (0.52%) 35,500 1,022.19 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.15 (-0.52%) 116,600 3,314.13 0 0 28,850 30,850 26,850
25/12/2025 28,850 -0.05 (-0.17%) 39,300 1,134.12 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 27,000 781.99 0 0 29,000 31,000 27,000
23/12/2025 29,000 -0.05 (-0.17%) 40,900 1,185.3 0 0 29,050 31,050 27,050
22/12/2025 29,050 0.1 (0.35%) 27,600 801.86 0 0 28,950 30,950 26,950
19/12/2025 28,950 0.15 (0.52%) 16,300 471.3 0 0 28,800 30,800 26,800
18/12/2025 28,800 -0.2 (-0.69%) 6,500 188.19 0 0 29,000 31,000 27,000
17/12/2025 29,000 -0.2 (-0.68%) 11,500 332.81 0 0 29,200 31,200 27,200
16/12/2025 29,200 0.55 (1.92%) 75,100 2,155.63 0 0 28,650 30,650 26,650
15/12/2025 28,650 -0.05 (-0.17%) 22,200 637.51 0 0 28,700 30,700 26,700
12/12/2025 28,700 -0.4 (-1.37%) 62,300 1,798.54 0 0 29,100 31,100 27,100
11/12/2025 29,100 0.1 (0.34%) 74,700 2,167.24 0 0 29,000 31,000 27,000
10/12/2025 29,000 0 (0%) 31,700 920.53 0 0 29,000 31,000 27,000
09/12/2025 29,000 -0.25 (-0.85%) 120,500 3,504.04 0 0 29,250 31,250 27,250
08/12/2025 29,250 -0.3 (-1.02%) 132,400 3,888.23 0 0 29,550 31,600 27,500
05/12/2025 29,550 -0.2 (-0.67%) 56,600 1,678.36 0 0 29,750 31,800 27,700
04/12/2025 29,750 0.15 (0.51%) 80,400 2,387.98 0 0 29,600 31,650 27,550
03/12/2025 29,600 0.15 (0.51%) 53,400 1,577.32 0 0 29,450 31,500 27,400
02/12/2025 29,450 -0.15 (-0.51%) 133,700 3,931.48 0 0 29,600 31,650 27,550
01/12/2025 29,600 0.05 (0.17%) 101,400 3,008.78 0 0 29,550 31,600 27,500
28/11/2025 29,550 -0.15 (-0.51%) 69,300 2,049.53 0 0 29,700 31,750 27,650
27/11/2025 29,700 -0.05 (-0.17%) 60,700 1,805.32 0 0 29,750 31,800 27,700
26/11/2025 29,750 0.15 (0.51%) 34,000 1,010.12 0 0 29,600 31,650 27,550
25/11/2025 29,600 -0.4 (-1.33%) 106,200 3,159.46 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.35 (-1.15%) 98,400 2,953.1 0 0 30,350 32,450 28,250
21/11/2025 30,350 -0.3 (-0.98%) 141,000 4,265.45 0 0 30,650 32,750 28,550
20/11/2025 30,650 0 (0%) 55,000 1,679.44 0 0 30,650 32,750 28,550
19/11/2025 30,650 -0.35 (-1.13%) 163,200 5,001.97 0 0 31,000 33,150 28,850
18/11/2025 31,000 -0.35 (-1.12%) 211,500 6,554 0 0 31,350 33,500 29,200
17/11/2025 31,350 0.55 (1.79%) 228,500 7,178.19 0 0 30,800 32,950 28,650
14/11/2025 30,800 -0.1 (-0.32%) 40,800 1,254.99 0 0 30,900 33,050 28,750
13/11/2025 30,900 0.5 (1.64%) 208,000 6,426.09 0 0 30,400 32,500 28,300
12/11/2025 30,400 0.2 (0.66%) 72,600 2,205.61 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.25 (0.83%) 213,700 6,414.92 0 0 29,950 32,000 27,900
10/11/2025 29,950 0.1 (0.34%) 73,300 2,196.54 0 0 29,850 31,900 27,800
07/11/2025 29,850 -0.2 (-0.67%) 119,000 3,559.63 0 0 30,050 32,150 27,950
06/11/2025 30,050 0.2 (0.67%) 98,600 2,969.1 0 0 29,850 31,900 27,800
05/11/2025 29,850 -0.45 (-1.49%) 125,800 3,772.91 0 0 30,300 32,400 28,200
04/11/2025 30,300 0.15 (0.5%) 203,200 6,077.76 0 0 30,150 32,250 28,050
03/11/2025 30,150 0.05 (0.17%) 96,100 2,909.09 0 0 30,100 32,200 28,000

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