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
27/04/2026 17,700 0 (0%) 0 0 0 0 17,700 0 0
24/04/2026 17,700 0 (0%) 202,400 3,586.9 0 0 17,700 18,900 16,500
23/04/2026 17,700 0.3 (1.72%) 157,500 2,773 0 0 17,400 18,600 16,200
22/04/2026 17,400 -0.3 (-1.69%) 301,200 5,264.59 0 0 17,700 18,900 16,500
21/04/2026 17,700 -0.05 (-0.28%) 130,300 2,314.38 0 0 17,750 18,950 16,550
20/04/2026 17,750 0 (0%) 153,100 2,735.08 0 0 17,750 18,950 16,550
17/04/2026 17,750 -0.1 (-0.56%) 402,300 7,135.46 0 0 17,850 19,050 16,650
16/04/2026 17,850 -0.65 (-3.51%) 483,000 8,681.47 0 0 18,500 19,750 17,250
15/04/2026 18,500 -0.3 (-1.6%) 147,900 2,748.09 0 0 18,800 20,100 17,500
14/04/2026 18,800 0.3 (1.62%) 70,000 1,309.46 0 0 18,500 19,750 17,250
13/04/2026 18,500 -0.5 (-2.63%) 144,500 2,707.35 0 0 19,000 20,300 17,700
10/04/2026 19,000 0 (0%) 280,300 5,355.65 0 0 19,000 20,300 17,700
09/04/2026 19,000 -0.3 (-1.55%) 137,600 2,619.76 0 0 19,300 20,650 17,950
08/04/2026 19,300 0.2 (1.05%) 196,700 3,804.46 0 0 19,100 20,400 17,800
07/04/2026 19,100 0.2 (1.06%) 195,300 3,715.55 0 0 18,900 20,200 17,600
06/04/2026 18,900 -0.75 (-3.82%) 449,600 8,770.81 0 0 19,650 21,000 18,300
03/04/2026 19,650 0.2 (1.03%) 302,100 5,904.14 0 0 19,450 20,800 18,100
02/04/2026 19,450 -0.75 (-3.71%) 577,800 11,690.86 0 0 20,200 21,600 18,800
01/04/2026 20,200 0.1 (0.5%) 615,900 12,338.21 0 0 20,100 21,500 18,700
31/03/2026 20,100 0.3 (1.52%) 602,700 12,060.43 0 0 19,800 21,150 18,450
30/03/2026 19,800 0.4 (2.06%) 605,000 11,933.45 0 0 19,400 20,750 18,050
27/03/2026 19,400 0.4 (2.11%) 418,100 8,019.4 0 0 19,000 20,300 17,700
26/03/2026 19,000 -0.55 (-2.81%) 588,500 11,463.18 0 0 19,550 20,900 18,200
25/03/2026 19,550 0.85 (4.55%) 1,115,700 21,533.52 0 0 18,700 20,000 17,400
24/03/2026 18,700 1.2 (6.86%) 1,186,600 22,042.22 0 0 17,500 18,700 16,300
23/03/2026 17,500 -0.25 (-1.41%) 294,700 5,155.78 0 0 17,750 18,950 16,550
20/03/2026 17,750 0.6 (3.5%) 297,900 5,245.67 0 0 17,150 18,350 15,950
19/03/2026 17,150 -0.25 (-1.44%) 93,000 1,590.36 0 0 17,400 18,600 16,200
18/03/2026 17,400 0.1 (0.58%) 64,100 1,107.02 0 0 17,300 18,500 16,100
17/03/2026 17,300 0.15 (0.87%) 122,600 2,117.64 0 0 17,150 18,350 15,950
16/03/2026 17,150 -0.1 (-0.58%) 188,100 3,226.72 0 0 17,250 18,450 16,050
13/03/2026 17,250 -0.15 (-0.86%) 76,700 1,324.58 0 0 17,400 18,600 16,200
12/03/2026 17,400 -0.05 (-0.29%) 431,900 7,452.83 0 0 17,450 18,650 16,250
11/03/2026 17,450 0.45 (2.65%) 151,900 2,640.18 0 0 17,000 18,150 15,850
10/03/2026 17,000 0.55 (3.34%) 232,200 3,947.26 0 0 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 848,500 14,078.96 0 0 17,650 18,850 16,450
06/03/2026 17,650 -0.35 (-1.94%) 204,600 3,631.89 0 0 18,000 19,250 16,750
05/03/2026 18,000 -0.3 (-1.64%) 440,100 7,954.59 0 0 18,300 19,550 17,050
04/03/2026 18,300 -0.25 (-1.35%) 291,100 5,306.15 0 0 18,550 19,800 17,300
03/03/2026 18,550 0.2 (1.09%) 389,300 7,269.88 0 0 18,350 19,600 17,100
02/03/2026 18,350 -0.05 (-0.27%) 555,300 10,248.05 0 0 18,400 19,650 17,150
27/02/2026 18,400 -0.4 (-2.13%) 351,000 6,498.71 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.15 (-0.79%) 165,800 3,114.23 0 0 18,950 20,250 17,650
25/02/2026 18,950 -0.1 (-0.52%) 419,600 8,014.45 0 0 19,050 20,350 17,750
24/02/2026 19,050 0.05 (0.26%) 242,000 4,585.41 0 0 19,000 20,300 17,700
23/02/2026 19,000 0.55 (2.98%) 280,500 5,267.19 0 0 18,450 19,700 17,200
13/02/2026 18,450 -0.35 (-1.86%) 162,800 3,014.39 0 0 18,800 20,100 17,500
12/02/2026 18,800 -0.25 (-1.31%) 146,700 2,768.04 0 0 19,050 20,350 17,750
11/02/2026 19,050 0.45 (2.42%) 240,500 4,562.74 0 0 18,600 19,900 17,300
10/02/2026 18,600 -0.1 (-0.53%) 515,700 9,820.56 0 0 18,700 20,000 17,400
09/02/2026 18,700 0.05 (0.27%) 502,900 9,269.66 0 0 18,650 19,950 17,350
06/02/2026 18,650 -0.95 (-4.85%) 765,400 14,535.73 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.15 (-0.76%) 742,500 14,643.16 0 0 19,750 21,100 18,400
04/02/2026 19,750 1.25 (6.76%) 1,844,100 36,107.71 0 0 18,500 19,750 17,250
03/02/2026 18,500 0.35 (1.93%) 323,400 5,960.97 0 0 18,150 19,400 16,900
02/02/2026 18,150 0.15 (0.83%) 323,400 5,800.34 0 0 18,000 19,250 16,750
30/01/2026 18,000 0 (0%) 220,800 3,976.23 0 0 18,000 19,250 16,750
29/01/2026 18,000 0.05 (0.28%) 158,600 2,846.19 0 0 17,950 19,200 16,700
28/01/2026 17,950 0.15 (0.84%) 210,900 3,785.72 0 0 17,800 19,000 16,600
27/01/2026 17,800 0.3 (1.71%) 220,200 3,891.21 0 0 17,500 18,700 16,300
26/01/2026 17,500 -0.6 (-3.31%) 377,000 6,709.99 0 0 18,100 19,350 16,850
23/01/2026 18,100 -1.25 (-6.46%) 783,300 14,430.47 0 0 19,350 20,700 18,000
22/01/2026 19,350 0 (0%) 330,900 6,413.21 0 0 19,350 20,700 18,000
21/01/2026 19,350 -0.6 (-3.01%) 502,500 9,753.66 0 0 19,950 21,300 18,600
20/01/2026 19,950 0.1 (0.5%) 812,100 16,196.24 0 0 19,850 21,200 18,500
19/01/2026 19,850 -0.45 (-2.22%) 516,700 10,221.61 0 0 20,300 21,700 18,900
16/01/2026 20,300 0.25 (1.25%) 690,800 14,353.07 0 0 20,050 21,450 18,650
15/01/2026 20,050 1.3 (6.93%) 1,380,700 26,963.62 0 0 18,750 20,050 17,450
14/01/2026 18,750 0.65 (3.59%) 911,000 17,031.12 0 0 18,100 19,350 16,850
13/01/2026 18,100 -0.45 (-2.43%) 366,900 6,687.88 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.35 (1.92%) 387,500 7,161.36 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.1 (0.55%) 537,400 9,832.09 0 0 18,100 19,350 16,850
08/01/2026 18,100 -0.55 (-2.95%) 596,000 11,071.14 0 0 18,650 19,950 17,350
07/01/2026 18,650 0.4 (2.19%) 548,600 10,248.5 0 0 18,250 19,500 17,000
06/01/2026 18,250 0.8 (4.58%) 600,200 10,818.26 0 0 17,450 18,650 16,250
05/01/2026 17,450 -0.3 (-1.69%) 203,100 3,568.59 0 0 17,750 18,950 16,550
31/12/2025 17,750 -0.6 (-3.27%) 70,400 1,261.29 0 0 18,350 19,600 17,100
30/12/2025 18,350 -0.15 (-0.81%) 180,100 3,300.47 0 0 18,500 19,750 17,250
29/12/2025 18,500 0.7 (3.93%) 546,200 9,816.46 0 0 17,800 19,000 16,600
26/12/2025 17,800 0.95 (5.64%) 218,500 3,789.09 0 0 16,850 18,000 15,700
25/12/2025 16,850 -0.3 (-1.75%) 56,100 948.71 0 0 17,150 18,350 15,950
24/12/2025 17,150 -0.05 (-0.29%) 50,600 861.16 0 0 17,200 18,400 16,000
23/12/2025 17,200 0.05 (0.29%) 27,500 470.75 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 115,700 1,976.13 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.15 (0.88%) 71,600 1,215.97 0 0 16,950 18,100 15,800
18/12/2025 16,950 0.15 (0.89%) 56,200 947.78 0 0 16,800 17,950 15,650
17/12/2025 16,800 -0.1 (-0.59%) 80,100 1,351.03 0 0 16,900 18,050 15,750
16/12/2025 16,900 0.05 (0.3%) 139,400 2,320.96 0 0 16,850 18,000 15,700
15/12/2025 16,850 -0.15 (-0.88%) 129,200 2,164.38 0 0 17,000 18,150 15,850
12/12/2025 17,000 -0.3 (-1.73%) 294,100 5,003.28 0 0 17,300 18,500 16,100
11/12/2025 17,300 0.2 (1.17%) 67,900 1,167.48 0 0 17,100 18,250 15,950
10/12/2025 17,100 -0.25 (-1.44%) 185,800 3,169.27 0 0 17,350 18,550 16,150
09/12/2025 17,350 -0.45 (-2.53%) 317,400 5,570.74 0 0 17,800 19,000 16,600
08/12/2025 17,800 0.45 (2.59%) 312,500 5,538.23 0 0 17,350 18,550 16,150
05/12/2025 17,350 -0.2 (-1.14%) 46,000 804.11 0 0 17,550 18,750 16,350
04/12/2025 17,550 0.05 (0.29%) 65,400 1,141.78 0 0 17,500 18,700 16,300
03/12/2025 17,500 0.35 (2.04%) 138,200 2,389.33 0 0 17,150 18,350 15,950
02/12/2025 17,150 -0.05 (-0.29%) 82,900 1,407.48 0 0 17,200 18,400 16,000
01/12/2025 17,200 0.2 (1.18%) 80,800 1,380.15 0 0 17,000 18,150 15,850
28/11/2025 17,000 -0.2 (-1.16%) 139,700 2,379.39 0 0 17,200 18,400 16,000
27/11/2025 17,200 0.1 (0.58%) 286,000 4,888.22 0 0 17,100 18,250 15,950
26/11/2025 17,100 0 (0%) 72,800 1,240.69 0 0 17,100 18,250 15,950
25/11/2025 17,100 -0.15 (-0.87%) 144,200 2,460.86 0 0 17,250 18,450 16,050
24/11/2025 17,250 -0.1 (-0.58%) 81,400 1,397.74 0 0 17,350 18,550 16,150
21/11/2025 17,350 0.1 (0.58%) 122,300 2,125.01 0 0 17,250 18,450 16,050
20/11/2025 17,250 -0.25 (-1.43%) 121,900 2,124.63 0 0 17,500 18,700 16,300
19/11/2025 17,500 0 (0%) 398,800 7,028.47 0 0 17,500 18,700 16,300
18/11/2025 17,500 0.1 (0.57%) 141,900 2,474.66 0 0 17,400 18,600 16,200
17/11/2025 17,400 0.15 (0.87%) 124,100 2,164.43 0 0 17,250 18,450 16,050
14/11/2025 17,250 -0.05 (-0.29%) 166,400 2,853.15 0 0 17,300 18,500 16,100
13/11/2025 17,300 -0.1 (-0.57%) 133,300 2,297.8 0 0 17,400 18,600 16,200
12/11/2025 17,400 0.4 (2.35%) 111,800 1,936.93 0 0 17,000 18,150 15,850
11/11/2025 17,000 0 (0%) 291,100 4,931.09 0 0 17,000 18,150 15,850
10/11/2025 17,000 -0.05 (-0.29%) 316,500 5,375.51 0 0 17,050 18,200 15,900
07/11/2025 17,050 -0.85 (-4.75%) 497,300 8,649.72 0 0 17,900 19,150 16,650
06/11/2025 17,900 0.05 (0.28%) 190,800 3,418.36 0 0 17,850 19,050 16,650
05/11/2025 17,850 -0.4 (-2.19%) 539,100 9,675.91 0 0 18,250 19,500 17,000
04/11/2025 18,250 -0.55 (-2.93%) 906,300 16,365.68 0 0 18,800 20,100 17,500
03/11/2025 18,800 0.8 (4.44%) 1,702,100 31,814.39 0 0 18,000 19,250 16,750
31/10/2025 18,000 0.15 (0.84%) 707,200 12,774.59 0 0 17,850 19,050 16,650
30/10/2025 17,850 0.5 (2.88%) 648,100 11,347.52 0 0 17,350 18,550 16,150
29/10/2025 17,350 0.3 (1.76%) 515,600 8,927.62 0 0 17,050 18,200 15,900
28/10/2025 17,050 -0.2 (-1.16%) 304,700 5,160.11 0 0 17,250 18,450 16,050
27/10/2025 17,250 0 (0%) 439,500 7,566.41 0 0 17,250 18,450 16,050

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