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
05/05/2026 30,400 -0.1 (-0.33%) 18,800 570 0 0 30,500 32,600 28,400
04/05/2026 30,500 -0.5 (-1.61%) 13,100 401 0 0 31,000 33,150 28,850
29/04/2026 31,000 -0.1 (-0.32%) 18,600 566.56 0 0 31,100 33,250 28,950
28/04/2026 31,100 -0.1 (-0.32%) 4,900 151.31 0 0 31,200 33,350 29,050
24/04/2026 31,200 0.2 (0.65%) 16,400 504.81 0 0 31,000 33,150 28,850
23/04/2026 31,000 -0.1 (-0.32%) 31,800 987.97 0 0 31,100 33,250 28,950
22/04/2026 31,100 0.3 (0.97%) 26,900 832.2 0 0 30,800 32,950 28,650
21/04/2026 30,800 -0.7 (-2.22%) 61,500 1,917.4 0 0 31,500 33,700 29,300
20/04/2026 31,500 0.1 (0.32%) 20,500 645.47 0 0 31,400 33,550 29,250
17/04/2026 31,400 -0.25 (-0.79%) 48,800 1,539 0 0 31,650 33,850 29,450
16/04/2026 31,650 -0.05 (-0.16%) 78,700 2,470.93 0 0 31,700 33,900 29,500
15/04/2026 31,700 0 (0%) 90,600 2,873.54 0 0 31,700 33,900 29,500
14/04/2026 31,700 -0.65 (-2.01%) 99,900 3,159.76 0 0 32,350 34,600 30,100
13/04/2026 32,350 -0.55 (-1.67%) 84,400 2,701.19 0 0 32,900 35,200 30,600
10/04/2026 32,900 0.05 (0.15%) 22,500 733.24 0 0 32,850 35,100 30,600
09/04/2026 32,850 -0.55 (-1.65%) 60,300 1,943.25 0 0 33,400 35,700 31,100
08/04/2026 33,400 0.9 (2.77%) 45,800 1,497.45 0 0 32,500 34,750 30,250
07/04/2026 32,500 -0.8 (-2.4%) 12,400 403.07 0 0 33,300 35,600 31,000
06/04/2026 33,300 -0.05 (-0.15%) 5,900 195.82 0 0 33,350 35,650 31,050
03/04/2026 33,350 0.35 (1.06%) 31,700 1,054.79 0 0 33,000 35,300 30,700
02/04/2026 33,000 -0.4 (-1.2%) 10,900 359.56 0 0 33,400 35,700 31,100
01/04/2026 33,400 0.45 (1.37%) 44,700 1,474.86 0 0 32,950 35,250 30,650
31/03/2026 32,950 0.2 (0.61%) 22,300 731.25 0 0 32,750 35,000 30,500
30/03/2026 32,750 -0.25 (-0.76%) 7,200 236.79 0 0 33,000 35,300 30,700
27/03/2026 33,000 0 (0%) 34,500 1,137.63 0 0 33,000 35,300 30,700
26/03/2026 33,000 0.1 (0.3%) 12,300 403.7 0 0 32,900 35,200 30,600
25/03/2026 32,900 0.1 (0.3%) 8,100 266.7 0 0 32,800 35,050 30,550
24/03/2026 32,800 1.25 (3.96%) 31,000 1,001.77 0 0 31,550 33,750 29,350
23/03/2026 31,550 -2.1 (-6.24%) 78,400 2,537.19 0 0 33,650 36,000 31,300
20/03/2026 33,650 -0.35 (-1.03%) 17,500 590.26 0 0 34,000 36,350 31,650
19/03/2026 34,000 -0.75 (-2.16%) 59,500 2,004.21 0 0 34,750 37,150 32,350
18/03/2026 34,750 -0.35 (-1.%) 83,600 2,858.08 0 0 35,100 37,550 32,650
17/03/2026 35,100 0.1 (0.29%) 17,400 608.86 0 0 35,000 37,450 32,550
16/03/2026 35,000 -0.1 (-0.28%) 46,500 1,624.5 0 0 35,100 37,550 32,650
13/03/2026 35,100 0.35 (1.01%) 45,200 1,578.08 0 0 34,750 37,150 32,350
12/03/2026 34,750 -0.55 (-1.56%) 20,600 726.67 0 0 35,300 37,750 32,850
11/03/2026 35,300 0 (0%) 24,000 847.65 0 0 35,300 37,750 32,850
10/03/2026 35,300 0.55 (1.58%) 36,800 1,291.14 0 0 34,750 37,150 32,350
09/03/2026 34,750 -2.6 (-6.96%) 116,800 4,072.09 0 0 37,350 39,950 34,750
06/03/2026 37,350 0.15 (0.4%) 7,500 279.72 0 0 37,200 39,800 34,600
05/03/2026 37,200 -0.3 (-0.8%) 6,600 247.1 0 0 37,500 40,100 34,900
04/03/2026 37,500 0 (0%) 19,700 728.97 0 0 37,500 40,100 34,900
03/03/2026 37,500 -0.4 (-1.06%) 29,600 1,102.25 0 0 37,900 40,550 35,250
02/03/2026 37,900 -0.1 (-0.26%) 20,900 784.18 0 0 38,000 40,650 35,350
27/02/2026 38,000 0 (0%) 9,300 353.94 0 0 38,000 40,650 35,350
26/02/2026 38,000 0.25 (0.66%) 57,300 2,189.39 0 0 37,750 40,350 35,150
25/02/2026 37,750 0.25 (0.67%) 56,100 2,084.37 0 0 37,500 40,100 34,900
24/02/2026 37,500 0 (0%) 24,200 895.94 0 0 37,500 40,100 34,900
23/02/2026 37,500 0 (0%) 10,000 375.41 0 0 37,500 40,100 34,900
13/02/2026 37,500 -0.4 (-1.06%) 7,100 266.64 0 0 37,900 40,550 35,250
12/02/2026 37,900 0.15 (0.4%) 10,400 394.25 0 0 37,750 40,350 35,150
11/02/2026 37,750 0.5 (1.34%) 41,700 1,569.56 0 0 37,250 39,850 34,650
10/02/2026 37,250 -0.5 (-1.32%) 35,400 1,308.83 0 0 37,750 40,350 35,150
09/02/2026 37,750 -0.15 (-0.4%) 39,600 1,494.18 0 0 37,900 40,550 35,250
06/02/2026 37,900 -0.6 (-1.56%) 39,300 1,475.37 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.1 (-0.26%) 61,100 2,364.99 0 0 38,600 41,300 35,900
04/02/2026 38,600 -0.5 (-1.28%) 31,100 1,200.11 0 0 39,100 41,800 36,400
03/02/2026 39,100 0.6 (1.56%) 59,100 2,296.98 0 0 38,500 41,150 35,850
02/02/2026 38,500 -0.1 (-0.26%) 8,400 322.46 0 0 38,600 41,300 35,900
30/01/2026 38,600 0 (0%) 72,800 2,785.24 0 0 38,600 41,300 35,900
29/01/2026 38,600 0.2 (0.52%) 53,200 2,050.42 0 0 38,400 41,050 35,750
28/01/2026 38,400 0.2 (0.52%) 51,000 1,954.29 0 0 38,200 40,850 35,550
27/01/2026 38,200 -0.45 (-1.16%) 35,900 1,352.97 0 0 38,650 41,350 35,950
26/01/2026 38,650 -0.05 (-0.13%) 112,500 4,239.39 0 0 38,700 41,400 36,000
23/01/2026 38,700 -0.9 (-2.27%) 107,900 4,170.37 0 0 39,600 42,350 36,850
22/01/2026 39,600 -0.9 (-2.22%) 110,800 4,382.33 0 0 40,500 43,300 37,700
21/01/2026 40,500 1.1 (2.79%) 189,100 7,810.42 0 0 39,400 42,150 36,650
20/01/2026 39,400 2.55 (6.92%) 519,900 20,196.82 0 0 36,850 39,400 34,300
19/01/2026 36,850 0.45 (1.24%) 76,700 2,799.77 0 0 36,400 38,900 33,900
16/01/2026 36,400 -0.4 (-1.09%) 201,000 7,251.15 0 0 36,800 39,350 34,250
15/01/2026 36,800 0.4 (1.1%) 71,900 2,608.19 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 57,500 2,091.16 0 0 36,400 38,900 33,900
13/01/2026 36,400 0.55 (1.53%) 91,200 3,308.66 0 0 35,850 38,350 33,350
12/01/2026 35,850 -0.1 (-0.28%) 37,500 1,319.17 0 0 35,950 38,450 33,450
09/01/2026 35,950 -0.05 (-0.14%) 102,500 3,578.95 0 0 36,000 38,500 33,500
08/01/2026 36,000 -1 (-2.7%) 50,300 1,856.75 0 0 37,000 39,550 34,450
07/01/2026 37,000 0.85 (2.35%) 198,800 7,598.94 0 0 36,150 38,650 33,650
06/01/2026 36,150 2.35 (6.95%) 61,600 2,169.38 0 0 33,800 36,150 31,450
05/01/2026 33,800 -0.5 (-1.46%) 31,500 1,073.93 0 0 34,300 36,700 31,900
31/12/2025 34,300 -0.1 (-0.29%) 26,800 912.07 0 0 34,400 36,800 32,000
30/12/2025 34,400 0 (0%) 7,500 256.26 0 0 34,400 36,800 32,000
29/12/2025 34,400 -0.05 (-0.15%) 11,700 402.81 0 0 34,450 36,850 32,050
26/12/2025 34,450 0.35 (1.03%) 6,300 217.84 0 0 34,100 36,450 31,750
25/12/2025 34,100 -0.2 (-0.58%) 7,400 254.52 0 0 34,300 36,700 31,900
24/12/2025 34,300 -0.45 (-1.29%) 2,400 82.67 0 0 34,750 37,150 32,350
23/12/2025 34,750 -0.15 (-0.43%) 10,400 361.45 0 0 34,900 37,300 32,500
22/12/2025 34,900 0 (0%) 500 17.45 0 0 34,900 37,300 32,500
19/12/2025 34,900 -0.05 (-0.14%) 21,300 736.4 0 0 34,950 37,350 32,550
18/12/2025 34,950 0.25 (0.72%) 22,300 777.17 0 0 34,700 37,100 32,300
17/12/2025 34,700 0.05 (0.14%) 10,300 356.02 0 0 34,650 37,050 32,250
16/12/2025 34,650 -0.15 (-0.43%) 22,500 769.66 0 0 34,800 37,200 32,400
15/12/2025 34,800 0 (0%) 5,900 203.56 0 0 34,800 37,200 32,400
12/12/2025 34,800 -0.35 (-1.%) 11,200 391.2 0 0 35,150 37,600 32,700
11/12/2025 35,150 0.45 (1.3%) 49,700 1,734.95 0 0 34,700 37,100 32,300
10/12/2025 34,700 0.15 (0.43%) 2,100 72.84 0 0 34,550 36,950 32,150
09/12/2025 34,550 0 (0%) 16,000 551.34 0 0 34,550 36,950 32,150
08/12/2025 34,550 -0.2 (-0.58%) 15,200 527.42 0 0 34,750 37,150 32,350
05/12/2025 34,750 -0.05 (-0.14%) 14,600 507.53 0 0 34,800 37,200 32,400
04/12/2025 34,800 -0.3 (-0.85%) 36,400 1,267.58 0 0 35,100 37,550 32,650
03/12/2025 35,100 0.35 (1.01%) 38,100 1,328.84 0 0 34,750 37,150 32,350
02/12/2025 34,750 -0.05 (-0.14%) 3,000 104.26 0 0 34,800 37,200 32,400
01/12/2025 34,800 -0.05 (-0.14%) 7,400 257.3 0 0 34,850 37,250 32,450
28/11/2025 34,850 -0.1 (-0.29%) 6,200 216.09 0 0 34,950 37,350 32,550
27/11/2025 34,950 -0.1 (-0.29%) 6,500 226.09 0 0 35,050 37,500 32,600
26/11/2025 35,050 0.1 (0.29%) 28,600 999.09 0 0 34,950 37,350 32,550
25/11/2025 34,950 0.1 (0.29%) 9,100 317.22 0 0 34,850 37,250 32,450
24/11/2025 34,850 0.35 (1.01%) 14,800 514.89 0 0 34,500 36,900 32,100
21/11/2025 34,500 -0.3 (-0.86%) 7,800 267.85 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.1 (-0.29%) 10,000 343.93 0 0 34,900 37,300 32,500
19/11/2025 34,900 0 (0%) 38,700 1,325.43 0 0 34,900 37,300 32,500
18/11/2025 34,900 -0.45 (-1.27%) 28,500 996.54 0 0 35,350 37,800 32,900
17/11/2025 35,350 -0.15 (-0.42%) 10,900 386.04 0 0 35,500 37,950 33,050
14/11/2025 35,500 1.75 (5.19%) 64,700 2,287.78 0 0 33,750 36,100 31,400
13/11/2025 33,750 0 (0%) 14,400 486.15 0 0 33,750 36,100 31,400
12/11/2025 33,750 0.15 (0.45%) 3,900 130.73 0 0 33,600 35,950 31,250
11/11/2025 33,600 -0.1 (-0.3%) 1,900 63.93 0 0 33,700 36,050 31,350
10/11/2025 33,700 0.35 (1.05%) 23,500 781.99 0 0 33,350 35,650 31,050
07/11/2025 33,350 -0.3 (-0.89%) 9,000 300.87 0 0 33,650 36,000 31,300
06/11/2025 33,650 -0.15 (-0.44%) 11,800 395.75 0 0 33,800 36,150 31,450
05/11/2025 33,800 0 (0%) 13,300 446.53 0 0 33,800 36,150 31,450

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