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 26,900 0 (0%) 19,200 513.85 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.1 (-0.37%) 14,400 385.87 0 0 27,000 28,850 25,150
29/04/2026 27,000 0 (0%) 24,200 651.87 0 0 27,000 28,850 25,150
28/04/2026 27,000 0.2 (0.75%) 30,200 809.55 0 0 26,800 28,650 24,950
24/04/2026 26,800 0 (0%) 10,400 278.03 0 0 26,800 28,650 24,950
23/04/2026 26,800 -0.2 (-0.74%) 8,000 215.07 0 0 27,000 28,850 25,150
22/04/2026 27,000 -0.2 (-0.74%) 400 10.86 0 0 27,200 29,100 25,300
21/04/2026 27,200 -0.1 (-0.37%) 10,200 276.9 0 0 27,300 29,200 25,400
20/04/2026 27,300 -0.2 (-0.73%) 10,200 278.77 0 0 27,500 29,400 25,600
17/04/2026 27,500 -0.05 (-0.18%) 11,900 326.12 0 0 27,550 29,450 25,650
16/04/2026 27,550 -0.2 (-0.72%) 23,500 648.89 0 0 27,750 29,650 25,850
15/04/2026 27,750 0.05 (0.18%) 25,800 715.71 0 0 27,700 29,600 25,800
14/04/2026 27,700 0.3 (1.09%) 32,000 881.86 0 0 27,400 29,300 25,500
13/04/2026 27,400 0.1 (0.37%) 15,500 422.24 0 0 27,300 29,200 25,400
10/04/2026 27,300 0 (0%) 16,300 442.2 0 0 27,300 29,200 25,400
09/04/2026 27,300 -0.2 (-0.73%) 17,000 463.49 0 0 27,500 29,400 25,600
08/04/2026 27,500 0.4 (1.48%) 21,500 586.25 0 0 27,100 28,950 25,250
07/04/2026 27,100 0 (0%) 8,100 219.62 0 0 27,100 28,950 25,250
06/04/2026 27,100 -0.1 (-0.37%) 11,200 304.15 0 0 27,200 29,100 25,300
03/04/2026 27,200 0.1 (0.37%) 11,900 322.73 0 0 27,100 28,950 25,250
02/04/2026 27,100 -0.2 (-0.73%) 10,000 271.91 0 0 27,300 29,200 25,400
01/04/2026 27,300 -0.05 (-0.18%) 16,100 438.59 0 0 27,350 29,250 25,450
31/03/2026 27,350 -0.05 (-0.18%) 18,300 499.24 0 0 27,400 29,300 25,500
30/03/2026 27,400 -0.2 (-0.72%) 14,700 402.55 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.4 (1.47%) 22,300 609.98 0 0 27,200 29,100 25,300
26/03/2026 27,200 -0.05 (-0.18%) 17,500 475.78 0 0 27,250 29,150 25,350
25/03/2026 27,250 0.05 (0.18%) 23,700 643.54 0 0 27,200 29,100 25,300
24/03/2026 27,200 0.2 (0.74%) 18,300 494.63 0 0 27,000 28,850 25,150
23/03/2026 27,000 0 (0%) 8,400 226.09 0 0 27,000 28,850 25,150
20/03/2026 27,000 0 (0%) 8,200 220.22 0 0 27,000 28,850 25,150
19/03/2026 27,000 -0.3 (-1.1%) 27,000 727.28 0 0 27,300 29,200 25,400
18/03/2026 27,300 -0.15 (-0.55%) 9,400 255.72 0 0 27,450 29,350 25,550
17/03/2026 27,450 -0.15 (-0.54%) 10,800 296.28 0 0 27,600 29,500 25,700
16/03/2026 27,600 0 (0%) 15,100 415.36 0 0 27,600 29,500 25,700
13/03/2026 27,600 0.05 (0.18%) 9,200 252.74 0 0 27,550 29,450 25,650
12/03/2026 27,550 -0.05 (-0.18%) 26,400 725.25 0 0 27,600 29,500 25,700
11/03/2026 27,600 0 (0%) 19,100 524.72 0 0 27,600 29,500 25,700
10/03/2026 27,600 0.7 (2.6%) 23,900 649.98 0 0 26,900 28,750 25,050
09/03/2026 26,900 -0.45 (-1.65%) 8,300 224.32 0 0 27,350 29,250 25,450
06/03/2026 27,350 0 (0%) 15,900 433.49 0 0 27,350 29,250 25,450
05/03/2026 27,350 0.05 (0.18%) 19,300 526.75 0 0 27,300 29,200 25,400
04/03/2026 27,300 -0.4 (-1.44%) 11,500 313.57 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.25 (-0.89%) 14,700 406.96 0 0 27,950 29,900 26,000
02/03/2026 27,950 -0.55 (-1.93%) 24,700 688.28 0 0 28,500 30,450 26,550
27/02/2026 28,500 0 (0%) 23,300 659.97 0 0 28,500 30,450 26,550
26/02/2026 28,500 0 (0%) 10,800 306.7 0 0 28,500 30,450 26,550
25/02/2026 28,500 0.15 (0.53%) 29,000 820.02 0 0 28,350 30,300 26,400
24/02/2026 28,350 -0.05 (-0.18%) 14,100 398.96 0 0 28,400 30,350 26,450
23/02/2026 28,400 0 (0%) 300 8.52 0 0 28,400 30,350 26,450
13/02/2026 28,400 -0.1 (-0.35%) 10,400 295.07 0 0 28,500 30,450 26,550
12/02/2026 28,500 0.5 (1.79%) 20,300 576.31 0 0 28,000 29,950 26,050
11/02/2026 28,000 0 (0%) 11,800 329.11 0 0 28,000 29,950 26,050
10/02/2026 28,000 0.2 (0.72%) 14,400 401.78 0 0 27,800 29,700 25,900
09/02/2026 27,800 0.1 (0.36%) 12,200 338.39 0 0 27,700 29,600 25,800
06/02/2026 27,700 0.1 (0.36%) 18,100 497.66 0 0 27,600 29,500 25,700
05/02/2026 27,600 0.1 (0.36%) 12,300 337.82 0 0 27,500 29,400 25,600
04/02/2026 27,500 0.2 (0.73%) 16,600 452.88 0 0 27,300 29,200 25,400
03/02/2026 27,300 0.35 (1.3%) 31,600 854.11 0 0 26,950 28,800 25,100
02/02/2026 26,950 0.1 (0.37%) 7,600 204.49 0 0 26,850 28,700 25,000
30/01/2026 26,850 -0.05 (-0.19%) 12,400 332.38 0 0 26,900 28,750 25,050
29/01/2026 26,900 -0.2 (-0.74%) 9,600 258.91 0 0 27,100 28,950 25,250
28/01/2026 27,100 0 (0%) 18,000 486.47 0 0 27,100 28,950 25,250
27/01/2026 27,100 -0.4 (-1.45%) 9,400 255.56 0 0 27,500 29,400 25,600
26/01/2026 27,500 -0.5 (-1.79%) 14,700 405.87 0 0 28,000 29,950 26,050
23/01/2026 28,000 -0.05 (-0.18%) 21,400 595.13 0 0 28,050 30,000 26,100
22/01/2026 28,050 0.25 (0.9%) 26,900 746.29 0 0 27,800 29,700 25,900
21/01/2026 27,800 -0.05 (-0.18%) 22,900 634.03 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 38,600 1,070.3 0 0 28,000 29,950 26,050
19/01/2026 28,000 -0.6 (-2.1%) 7,700 215.77 0 0 28,600 30,600 26,600
16/01/2026 28,600 -0.2 (-0.69%) 26,000 742.28 0 0 28,800 30,800 26,800
15/01/2026 28,800 -0.6 (-2.04%) 9,200 268.91 0 0 29,400 31,450 27,350
14/01/2026 29,400 -0.1 (-0.34%) 7,300 213.91 0 0 29,500 31,550 27,450
13/01/2026 29,500 0.1 (0.34%) 18,800 552.75 0 0 29,400 31,450 27,350
12/01/2026 29,400 0.2 (0.68%) 23,500 686.96 0 0 29,200 31,200 27,200
09/01/2026 29,200 0.85 (3.%) 25,700 736.02 0 0 28,350 30,300 26,400
08/01/2026 28,350 -0.05 (-0.18%) 21,700 614.09 0 0 28,400 30,350 26,450
07/01/2026 28,400 0 (0%) 30,300 857.27 0 0 28,400 30,350 26,450
06/01/2026 28,400 0.05 (0.18%) 20,600 581.51 0 0 28,350 30,300 26,400
05/01/2026 28,350 0.05 (0.18%) 11,300 318.91 0 0 28,300 30,250 26,350
31/12/2025 28,300 -0.3 (-1.05%) 7,300 206.68 0 0 28,600 30,600 26,600
30/12/2025 28,600 -0.2 (-0.69%) 8,000 229.34 0 0 28,800 30,800 26,800
29/12/2025 28,800 0.1 (0.35%) 19,200 549.81 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.1 (-0.35%) 26,400 754.9 0 0 28,800 30,800 26,800
25/12/2025 28,800 -0.1 (-0.35%) 18,300 525.07 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 18,700 537.81 0 0 29,000 31,000 27,000
23/12/2025 29,000 0.4 (1.4%) 39,200 1,111.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0.2 (0.7%) 19,100 536.5 0 0 28,400 30,350 26,450
19/12/2025 28,400 -0.2 (-0.7%) 15,100 426.73 0 0 28,600 30,600 26,600
18/12/2025 28,600 -0.1 (-0.35%) 7,100 202.48 0 0 28,700 30,700 26,700
17/12/2025 28,700 -0.1 (-0.35%) 21,800 620.01 0 0 28,800 30,800 26,800
16/12/2025 28,800 0.4 (1.41%) 27,100 770.2 0 0 28,400 30,350 26,450
15/12/2025 28,400 -0.1 (-0.35%) 16,000 453.72 0 0 28,500 30,450 26,550
12/12/2025 28,500 0 (0%) 15,600 439.44 0 0 28,500 30,450 26,550
11/12/2025 28,500 0 (0%) 13,800 391.22 0 0 28,500 30,450 26,550
10/12/2025 28,500 0 (0%) 17,400 493.16 0 0 28,500 30,450 26,550
09/12/2025 28,500 -0.1 (-0.35%) 16,300 463.42 0 0 28,600 30,600 26,600
08/12/2025 28,600 0.1 (0.35%) 21,100 599.11 0 0 28,500 30,450 26,550
05/12/2025 28,500 -0.25 (-0.87%) 14,600 413.74 0 0 28,750 30,750 26,750
04/12/2025 28,750 -0.15 (-0.52%) 23,100 656.91 0 0 28,900 30,900 26,900
03/12/2025 28,900 0.6 (2.12%) 39,000 1,105.69 0 0 28,300 30,250 26,350
02/12/2025 28,300 -0.35 (-1.22%) 11,800 334.28 0 0 28,650 30,650 26,650
01/12/2025 28,650 0.1 (0.35%) 33,800 961.3 0 0 28,550 30,500 26,600
28/11/2025 28,550 0 (0%) 13,100 372.51 0 0 28,550 30,500 26,600
27/11/2025 28,550 0.05 (0.18%) 28,500 810.76 0 0 28,500 30,450 26,550
26/11/2025 28,500 0.6 (2.15%) 26,600 749.52 0 0 27,900 29,850 25,950
25/11/2025 27,900 -0.1 (-0.36%) 17,600 490.29 0 0 28,000 29,950 26,050
24/11/2025 28,000 -0.1 (-0.36%) 10,400 290.19 0 0 28,100 30,050 26,150
21/11/2025 28,100 -0.2 (-0.71%) 5,600 156.41 0 0 28,300 30,250 26,350
20/11/2025 28,300 0.1 (0.35%) 19,200 539.93 0 0 28,200 30,150 26,250
19/11/2025 28,200 0.4 (1.44%) 27,900 772.61 0 0 27,800 29,700 25,900
18/11/2025 27,800 0.6 (2.21%) 19,900 547.99 0 0 27,200 29,100 25,300
17/11/2025 27,200 0 (0%) 12,100 329.17 0 0 27,200 29,100 25,300
14/11/2025 27,200 -1.1 (-3.89%) 15,900 443.89 0 0 28,300 30,250 26,350
13/11/2025 28,300 0.05 (0.18%) 19,600 552.88 0 0 28,250 30,200 26,300
12/11/2025 28,250 0 (0%) 24,400 688.2 0 0 28,250 30,200 26,300
11/11/2025 28,250 -0.15 (-0.53%) 22,000 621.11 0 0 28,400 30,350 26,450
10/11/2025 28,400 0.2 (0.71%) 22,800 645.33 0 0 28,200 30,150 26,250
07/11/2025 28,200 1.25 (4.64%) 47,100 1,297.87 0 0 26,950 28,800 25,100
06/11/2025 26,950 0 (0%) 8,700 234.56 0 0 26,950 28,800 25,100
05/11/2025 26,950 0 (0%) 13,100 352.62 0 0 26,950 28,800 25,100

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