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 19,700 0.5 (2.6%) 4,674,127 92,004.03 0 0 19,200 21,100 17,300
05/05/2026 19,200 -0.2 (-1.03%) 3,031,188 58,205.92 0 0 19,400 21,300 17,500
04/05/2026 19,400 0 (0%) 3,455,004 67,290.94 0 0 19,400 21,300 17,500
29/04/2026 19,400 -0.1 (-0.51%) 3,020,210 58,864.84 0 0 19,500 21,400 17,600
28/04/2026 19,500 -0.1 (-0.51%) 1,910,447 37,412.73 0 0 19,600 21,500 17,700
24/04/2026 19,600 0 (0%) 2,037,615 39,936.08 0 0 19,600 21,500 17,700
23/04/2026 19,600 -0.2 (-1.01%) 3,557,565 70,399.77 0 0 19,800 21,700 17,900
22/04/2026 19,800 -0.2 (-1%) 2,336,296 46,556.28 0 0 20,000 22,000 18,000
21/04/2026 20,000 -0.3 (-1.48%) 3,225,427 65,015.42 0 0 20,300 22,300 18,300
20/04/2026 20,300 0 (0%) 2,706,967 54,991.61 0 0 20,300 22,300 18,300
17/04/2026 20,300 -0.1 (-0.49%) 2,436,055 49,836.3 0 0 20,400 22,400 18,400
16/04/2026 20,400 -0.3 (-1.45%) 2,749,838 56,458.99 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3,702,842 77,199.62 0 0 20,700 22,700 18,700
14/04/2026 20,700 0.1 (0.49%) 2,572,021 53,419.76 0 0 20,600 22,600 18,600
13/04/2026 20,600 -0.2 (-0.96%) 3,927,101 81,096.75 0 0 20,800 22,800 18,800
10/04/2026 20,800 -0.2 (-0.95%) 3,516,403 73,831.96 0 0 21,000 23,100 18,900
09/04/2026 21,000 -0.4 (-1.87%) 3,117,031 65,642.55 0 0 21,400 23,500 19,300
08/04/2026 21,400 1.4 (7.%) 8,806,345 186,477.96 0 0 20,000 22,000 18,000
07/04/2026 20,000 0.5 (2.56%) 2,397,792 47,350.22 0 0 19,500 21,400 17,600
06/04/2026 19,500 -0.5 (-2.5%) 4,467,921 88,135.93 0 0 20,000 22,000 18,000
03/04/2026 20,000 -0.2 (-0.99%) 3,557,364 71,643.69 0 0 20,200 22,200 18,200
02/04/2026 20,200 0.5 (2.54%) 4,991,150 100,993.66 0 0 19,700 21,600 17,800
01/04/2026 24,500 0.4 (1.66%) 12,055,272 299,091.12 0 0 24,100 26,500 21,700
31/03/2026 24,100 0.5 (2.12%) 8,541,352 207,105.16 5,000 120 23,600 25,900 21,300
30/03/2026 23,600 -0.3 (-1.26%) 3,840,240 90,132.86 0 0 23,900 26,200 21,600
27/03/2026 23,900 0.8 (3.46%) 4,746,676 112,297.45 0 0 23,100 25,400 20,800
26/03/2026 23,100 -0.5 (-2.12%) 3,064,650 71,183.51 0 0 23,600 25,900 21,300
25/03/2026 23,600 0.7 (3.06%) 4,332,763 101,575.72 6,000 124.2 22,900 25,100 20,700
24/03/2026 22,900 0.8 (3.62%) 2,768,659 63,357.33 0 0 22,100 24,300 19,900
23/03/2026 22,100 -1.5 (-6.36%) 5,955,995 133,556.04 0 0 23,600 25,900 21,300
20/03/2026 23,600 0.1 (0.43%) 3,158,113 74,314.2 0 0 23,500 25,800 21,200
19/03/2026 23,500 -0.9 (-3.69%) 6,666,321 157,991.36 0 0 24,400 26,800 22,000
18/03/2026 24,400 -0.3 (-1.21%) 3,459,240 84,695.52 0 0 24,700 27,100 22,300
17/03/2026 24,700 0 (0%) 4,312,676 108,239.38 0 0 24,700 27,100 22,300
16/03/2026 24,700 0.2 (0.82%) 2,864,443 70,627.87 0 0 24,500 26,900 22,100
13/03/2026 24,500 -0.2 (-0.81%) 5,704,325 139,006.21 0 0 24,700 27,100 22,300
12/03/2026 24,700 -0.9 (-3.52%) 7,035,439 174,963.66 0 0 25,600 28,100 23,100
11/03/2026 25,600 0.9 (3.64%) 5,516,526 139,787.51 0 0 24,700 27,100 22,300
10/03/2026 24,700 0.4 (1.65%) 15,486,675 385,886.93 0 0 24,300 26,700 21,900
09/03/2026 24,300 -2.7 (-10%) 11,402,019 279,108.05 0 0 27,000 29,700 24,300
06/03/2026 27,000 -1.5 (-5.26%) 9,456,169 261,703.82 0 0 28,500 31,300 25,700
05/03/2026 28,500 0.6 (2.15%) 21,800,327 637,184.14 0 0 27,900 30,600 25,200
04/03/2026 27,900 1 (3.72%) 9,375,687 252,193.16 0 0 26,900 29,500 24,300
03/03/2026 26,900 0.4 (1.51%) 7,616,142 206,885.64 0 0 26,500 29,100 23,900
02/03/2026 26,500 -1.1 (-3.99%) 8,892,719 238,369.12 0 0 27,600 30,300 24,900
27/02/2026 27,600 0.3 (1.1%) 5,525,128 152,761.41 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 3,927,465 107,632.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0 (0%) 4,992,231 137,473.93 0 0 27,500 30,200 24,800
24/02/2026 27,500 0.3 (1.1%) 7,280,362 200,661.17 0 0 27,200 29,900 24,500
23/02/2026 27,200 0.4 (1.49%) 3,199,805 86,807.19 0 0 26,800 29,400 24,200
13/02/2026 26,800 0.1 (0.37%) 3,488,460 93,503.69 0 0 26,700 29,300 24,100
12/02/2026 26,700 0.1 (0.38%) 1,553,414 41,430.21 0 0 26,600 29,200 24,000
11/02/2026 26,600 0.7 (2.7%) 3,964,129 104,817.9 0 0 25,900 28,400 23,400
10/02/2026 25,900 0.2 (0.78%) 2,244,735 58,089.01 0 0 25,700 28,200 23,200
09/02/2026 25,700 0 (0%) 1,759,568 45,579.7 0 0 25,700 28,200 23,200
06/02/2026 25,700 -0.9 (-3.38%) 5,626,487 146,385.66 0 0 26,600 29,200 24,000
05/02/2026 26,600 -0.4 (-1.48%) 2,892,148 77,650.61 0 0 27,000 29,700 24,300
04/02/2026 27,000 0.5 (1.89%) 7,027,357 190,981.84 0 0 26,500 29,100 23,900
03/02/2026 26,500 0.2 (0.76%) 3,705,799 98,493.81 0 0 26,300 28,900 23,700
02/02/2026 26,300 -0.2 (-0.75%) 3,029,066 80,172.71 0 0 26,500 29,100 23,900
30/01/2026 26,500 0.1 (0.38%) 3,022,557 79,932.86 0 0 26,400 29,000 23,800
29/01/2026 26,400 0.2 (0.76%) 1,850,983 48,620.96 0 0 26,200 28,800 23,600
28/01/2026 26,200 0.1 (0.38%) 3,609,852 94,011.72 0 0 26,100 28,700 23,500
27/01/2026 26,100 0 (0%) 2,750,202 71,967.94 0 0 26,100 28,700 23,500
26/01/2026 26,100 -0.4 (-1.51%) 4,542,875 119,523. 0 0 26,500 29,100 23,900
23/01/2026 26,500 0 (0%) 4,660,571 125,075.46 0 0 26,500 29,100 23,900
22/01/2026 26,500 0.2 (0.76%) 5,583,742 147,753.41 0 0 26,300 28,900 23,700
21/01/2026 26,300 -0.8 (-2.95%) 8,689,005 228,609. 0 0 27,100 29,800 24,400
20/01/2026 27,100 -0.4 (-1.45%) 6,366,481 174,169.3 112,195 3,072.8 27,500 30,200 24,800
19/01/2026 27,500 0.1 (0.36%) 4,425,346 122,017.66 0 0 27,400 30,100 24,700
16/01/2026 27,400 -0.3 (-1.08%) 5,864,962 161,411.8 0 0 27,700 30,400 25,000
15/01/2026 27,700 -0.1 (-0.36%) 6,901,160 191,085.31 0 0 27,800 30,500 25,100
14/01/2026 27,800 -0.2 (-0.71%) 9,245,467 256,387. 0 0 28,000 30,800 25,200
13/01/2026 28,000 -0.6 (-2.1%) 10,610,691 302,954.69 0 0 28,600 31,400 25,800
12/01/2026 28,600 2.4 (9.16%) 14,407,782 402,749.82 0 0 26,200 28,800 23,600
09/01/2026 26,200 0 (0%) 4,773,943 125,809.49 0 0 26,200 28,800 23,600
08/01/2026 26,200 0.2 (0.77%) 5,843,491 153,843.47 0 0 26,000 28,600 23,400
07/01/2026 26,000 0.3 (1.17%) 3,731,560 96,952.02 0 0 25,700 28,200 23,200
06/01/2026 25,700 0.6 (2.39%) 4,255,053 107,187.97 0 0 25,100 27,600 22,600
05/01/2026 25,100 -0.9 (-3.46%) 4,701,883 119,718.44 0 0 26,000 28,600 23,400
31/12/2025 26,000 -0.1 (-0.38%) 1,401,888 36,543.16 0 0 26,100 28,700 23,500
30/12/2025 26,100 -0.1 (-0.38%) 1,251,264 32,675.4 0 0 26,200 28,800 23,600
29/12/2025 26,200 0 (0%) 2,036,007 53,241.93 0 0 26,200 28,800 23,600
26/12/2025 26,200 -0.2 (-0.76%) 3,956,787 103,166.43 0 0 26,400 29,000 23,800
25/12/2025 26,400 -0.4 (-1.49%) 3,117,432 83,292.85 0 0 26,800 29,400 24,200
24/12/2025 26,800 0.3 (1.13%) 2,937,084 78,178.91 0 0 26,500 29,100 23,900
23/12/2025 26,500 -0.3 (-1.12%) 3,031,337 81,034.51 1 0.03 26,800 29,400 24,200
22/12/2025 26,800 0.4 (1.52%) 3,523,987 94,287.04 0 0 26,400 29,000 23,800
19/12/2025 26,400 0.3 (1.15%) 2,372,253 62,308.55 0 0 26,100 28,700 23,500
18/12/2025 26,100 -0.5 (-1.88%) 3,772,070 98,643.98 0 0 26,600 29,200 24,000
17/12/2025 26,600 -0.7 (-2.56%) 1,879,202 50,366.82 0 0 27,300 30,000 24,600
16/12/2025 27,300 0.9 (3.41%) 5,157,244 136,170.38 0 0 26,400 29,000 23,800
15/12/2025 26,400 0.1 (0.38%) 2,961,836 78,189.23 0 0 26,300 28,900 23,700
12/12/2025 26,300 -1.6 (-5.73%) 4,264,134 115,399.34 0 0 27,900 30,600 25,200
11/12/2025 27,900 0 (0%) 1,078,089 30,246.34 0 0 27,900 30,600 25,200
10/12/2025 27,900 -0.1 (-0.36%) 1,875,353 52,447.97 0 0 28,000 30,800 25,200
09/12/2025 28,000 -0.4 (-1.41%) 4,952,415 138,153.21 0 0 28,400 31,200 25,600
08/12/2025 28,400 -0.4 (-1.39%) 2,032,141 58,016.29 1 0.03 28,800 31,600 26,000
05/12/2025 28,800 -0.6 (-2.04%) 3,006,318 87,157.85 0 0 29,400 32,300 26,500
04/12/2025 29,400 0.5 (1.73%) 3,841,004 112,692.13 0 0 28,900 31,700 26,100
03/12/2025 28,900 0.4 (1.4%) 2,003,308 57,547.31 0 0 28,500 31,300 25,700
02/12/2025 28,500 0.2 (0.71%) 3,241,246 91,594.54 0 0 28,300 31,100 25,500
01/12/2025 28,300 -0.2 (-0.7%) 1,364,263 38,809.19 0 0 28,500 31,300 25,700
28/11/2025 28,500 -0.5 (-1.72%) 2,138,878 61,440.4 0 0 29,000 31,900 26,100
27/11/2025 29,000 -0.4 (-1.36%) 1,341,045 39,220.77 0 0 29,400 32,300 26,500
26/11/2025 29,400 1 (3.52%) 2,195,198 64,258.44 0 0 28,400 31,200 25,600
25/11/2025 28,400 -1 (-3.4%) 3,428,155 98,695.41 0 0 29,400 32,300 26,500
24/11/2025 29,400 0.2 (0.68%) 1,249,252 36,715.22 0 0 29,200 32,100 26,300
21/11/2025 29,200 -0.3 (-1.02%) 2,214,824 64,652.78 0 0 29,500 32,400 26,600
20/11/2025 29,500 -0.2 (-0.67%) 1,668,714 49,354.87 0 0 29,700 32,600 26,800
19/11/2025 29,700 -0.8 (-2.62%) 4,198,335 125,074.12 0 0 30,500 33,500 27,500
18/11/2025 30,500 0 (0%) 3,639,128 111,643.97 0 0 30,500 33,500 27,500
17/11/2025 30,500 0.4 (1.33%) 3,334,238 101,369.53 1 0.03 30,100 33,100 27,100
14/11/2025 30,100 0.5 (1.69%) 3,387,011 101,202.54 0 0 29,600 32,500 26,700
13/11/2025 29,600 -0.5 (-1.66%) 2,128,104 63,406.25 0 0 30,100 33,100 27,100
12/11/2025 30,100 0.4 (1.35%) 3,943,626 118,232.92 0 0 29,700 32,600 26,800
11/11/2025 29,700 0.8 (2.77%) 2,680,117 78,785.03 0 0 28,900 31,700 26,100
10/11/2025 28,900 0.4 (1.4%) 2,844,646 82,926.93 0 0 28,500 31,300 25,700
07/11/2025 28,500 -1.2 (-4.04%) 3,306,168 96,389.11 0 0 29,700 32,600 26,800
06/11/2025 29,700 0.1 (0.34%) 3,025,714 90,053.84 0 0 29,600 32,500 26,700

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