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 31,500 0.3 (0.96%) 31,932 1,004.23 0 0 31,200 35,800 26,600
04/05/2026 31,300 0 (0%) 21,704 677.99 0 0 31,300 35,900 26,700
29/04/2026 31,600 0 (0%) 52,126 1,631.54 0 0 31,600 36,300 26,900
28/04/2026 31,400 -0.3 (-0.95%) 28,871 911.89 0 0 31,700 36,400 27,000
24/04/2026 31,600 -0.4 (-1.25%) 93,112 2,953.88 0 0 32,000 36,800 27,200
23/04/2026 31,800 -0.3 (-0.93%) 42,096 1,346.2 0 0 32,100 36,900 27,300
22/04/2026 32,000 -0.2 (-0.62%) 28,045 900.95 0 0 32,200 37,000 27,400
21/04/2026 32,200 -0.1 (-0.31%) 35,014 1,128.77 0 0 32,300 37,100 27,500
20/04/2026 32,000 -0.3 (-0.93%) 39,353 1,272.09 0 0 32,300 37,100 27,500
17/04/2026 32,500 0.4 (1.25%) 40,640 1,312.46 0 0 32,100 36,900 27,300
16/04/2026 32,200 -0.2 (-0.62%) 28,094 901.01 0 0 32,400 37,200 27,600
15/04/2026 32,200 -0.3 (-0.92%) 21,374 691.85 0 0 32,500 37,300 27,700
14/04/2026 32,400 0.6 (1.89%) 60,534 1,968.24 0 0 31,800 36,500 27,100
13/04/2026 31,700 -0.2 (-0.63%) 36,111 1,148.76 0 0 31,900 36,600 27,200
10/04/2026 31,600 0 (0%) 24,448 779.69 0 0 31,600 36,300 26,900
09/04/2026 31,500 -0.5 (-1.56%) 103,437 3,271.82 0 0 32,000 36,800 27,200
08/04/2026 32,000 0.8 (2.56%) 38,633 1,236.09 0 0 31,200 35,800 26,600
07/04/2026 31,300 0.2 (0.64%) 38,250 1,193.46 0 0 31,100 35,700 26,500
06/04/2026 31,300 -1.2 (-3.69%) 59,771 1,861.08 0 0 32,500 37,300 27,700
03/04/2026 32,300 -0.4 (-1.22%) 25,742 835.43 0 0 32,700 37,600 27,800
02/04/2026 32,600 -0.8 (-2.4%) 64,486 2,111.4 0 0 33,400 38,400 28,400
01/04/2026 33,000 0.3 (0.92%) 89,689 2,991.45 0 0 32,700 37,600 27,800
31/03/2026 32,600 0.1 (0.31%) 41,317 1,352.56 0 0 32,500 37,300 27,700
30/03/2026 32,600 0.8 (2.52%) 68,041 2,212.51 0 0 31,800 36,500 27,100
27/03/2026 32,000 0.2 (0.63%) 45,966 1,459.83 0 0 31,800 36,500 27,100
26/03/2026 31,600 -0.2 (-0.63%) 37,679 1,196.9 0 0 31,800 36,500 27,100
25/03/2026 31,800 0.8 (2.58%) 30,359 964.25 0 0 31,000 35,600 26,400
24/03/2026 30,800 0.1 (0.33%) 75,828 2,353.99 0 0 30,700 35,300 26,100
23/03/2026 30,300 -1.8 (-5.61%) 125,172 3,847.36 0 0 32,100 36,900 27,300
20/03/2026 32,000 -0.9 (-2.74%) 39,926 1,281.55 0 0 32,900 37,800 28,000
19/03/2026 32,700 -0.9 (-2.68%) 41,571 1,366.5 0 0 33,600 38,600 28,600
18/03/2026 33,300 -0.2 (-0.6%) 50,637 1,701.31 0 0 33,500 38,500 28,500
17/03/2026 33,500 0.6 (1.82%) 47,772 1,601.02 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 52,099 1,715.49 0 0 33,000 37,900 28,100
13/03/2026 32,600 -0.2 (-0.61%) 81,681 2,693.42 0 0 32,800 37,700 27,900
12/03/2026 33,000 0.2 (0.61%) 76,378 2,506.24 0 0 32,800 37,700 27,900
11/03/2026 32,900 1.6 (5.11%) 163,113 5,344.53 0 0 31,300 35,900 26,700
10/03/2026 31,500 1.1 (3.62%) 91,672 2,871.47 0 0 30,400 34,900 25,900
09/03/2026 29,800 -4.5 (-13.12%) 360,957 10,969.25 0 0 34,300 39,400 29,200
06/03/2026 33,500 -2 (-5.63%) 141,700 4,865.64 0 0 35,500 40,800 30,200
05/03/2026 35,200 0.6 (1.73%) 96,455 3,423.61 0 0 34,600 39,700 29,500
04/03/2026 35,300 -0.8 (-2.22%) 377,751 13,065.1 0 0 36,100 41,500 30,700
03/03/2026 36,000 -0.3 (-0.83%) 139,945 5,058.02 0 0 36,300 41,700 30,900
02/03/2026 36,600 -0.1 (-0.27%) 214,093 7,764.3 0 0 36,700 42,200 31,200
27/02/2026 36,600 -0.8 (-2.14%) 355,872 13,047.84 0 0 37,400 43,000 31,800
26/02/2026 37,500 -0.6 (-1.57%) 159,217 5,962.78 0 0 38,100 43,800 32,400
25/02/2026 38,000 0.4 (1.06%) 146,033 5,570.73 0 0 37,600 43,200 32,000
24/02/2026 38,000 0.6 (1.6%) 175,878 6,610.02 0 0 37,400 43,000 31,800
23/02/2026 37,600 0.4 (1.08%) 115,064 4,299.97 0 0 37,200 42,700 31,700
13/02/2026 37,300 0.1 (0.27%) 79,025 2,940.93 0 0 37,200 42,700 31,700
12/02/2026 37,000 -0.1 (-0.27%) 54,789 2,038.85 0 0 37,100 42,600 31,600
11/02/2026 37,000 0.1 (0.27%) 109,722 4,073.16 0 0 36,900 42,400 31,400
10/02/2026 36,300 -1.6 (-4.22%) 209,840 7,747.47 0 0 37,900 43,500 32,300
09/02/2026 37,800 -0.8 (-2.07%) 88,886 3,367.81 0 0 38,600 44,300 32,900
06/02/2026 37,700 -3 (-7.37%) 370,035 14,269.32 0 0 40,700 46,800 34,600
05/02/2026 39,800 -0.1 (-0.25%) 231,460 9,422.18 0 0 39,900 45,800 34,000
04/02/2026 41,100 0.9 (2.24%) 473,423 18,874.79 0 0 40,200 46,200 34,200
03/02/2026 40,000 -0.2 (-0.5%) 367,800 14,780.52 0 0 40,200 46,200 34,200
02/02/2026 39,800 -3.1 (-7.23%) 802,352 32,280.32 0 0 42,900 49,300 36,500
30/01/2026 41,700 0.4 (0.97%) 871,365 37,363.8 0 0 41,300 47,400 35,200
29/01/2026 41,900 4.3 (11.44%) 1,217,810 50,244.08 0 0 37,600 43,200 32,000
28/01/2026 38,200 1.9 (5.23%) 281,637 10,595.72 0 0 36,300 41,700 30,900
27/01/2026 36,500 -0.3 (-0.82%) 116,084 4,218.79 0 0 36,800 42,300 31,300
26/01/2026 36,300 -1.9 (-4.97%) 320,081 11,770.51 0 0 38,200 43,900 32,500
23/01/2026 37,900 -0.6 (-1.56%) 238,938 9,136.5 0 0 38,500 44,200 32,800
22/01/2026 38,800 2.5 (6.89%) 573,898 22,079.49 0 0 36,300 41,700 30,900
21/01/2026 36,500 -0.4 (-1.08%) 141,537 5,137.29 0 0 36,900 42,400 31,400
20/01/2026 36,900 0.5 (1.37%) 249,932 9,213.87 0 0 36,400 41,800 31,000
19/01/2026 36,600 -0.3 (-0.81%) 91,685 3,335.89 0 0 36,900 42,400 31,400
16/01/2026 36,800 -0.4 (-1.08%) 256,447 9,465.4 0 0 37,200 42,700 31,700
15/01/2026 37,300 0 (0%) 219,069 8,147.85 0 0 37,300 42,800 31,800
14/01/2026 37,300 0.7 (1.91%) 243,855 9,090.01 0 0 36,600 42,000 31,200
13/01/2026 36,600 0.9 (2.52%) 194,672 7,123.53 0 0 35,700 41,000 30,400
12/01/2026 35,700 0.5 (1.42%) 123,643 4,413.1 0 0 35,200 40,400 30,000
09/01/2026 35,400 -0.3 (-0.84%) 108,276 3,811.33 0 0 35,700 41,000 30,400
08/01/2026 35,800 0.8 (2.29%) 92,341 3,298.61 0 0 35,000 40,200 29,800
07/01/2026 35,400 0.4 (1.14%) 130,962 4,588.74 0 0 35,000 40,200 29,800
06/01/2026 35,200 -0.1 (-0.28%) 72,243 2,527.78 0 0 35,300 40,500 30,100
05/01/2026 35,200 -0.1 (-0.28%) 65,425 2,306.81 0 0 35,300 40,500 30,100
31/12/2025 35,700 0.4 (1.13%) 24,547 867.28 0 0 35,300 40,500 30,100
30/12/2025 35,500 0.2 (0.57%) 43,675 1,542.68 0 0 35,300 40,500 30,100
29/12/2025 35,700 0.1 (0.28%) 52,591 1,856.8 0 0 35,600 40,900 30,300
26/12/2025 36,000 -0.3 (-0.83%) 78,454 2,794.49 0 0 36,300 41,700 30,900
25/12/2025 36,400 0.4 (1.11%) 75,217 2,727.98 0 0 36,000 41,400 30,600
24/12/2025 36,300 -0.4 (-1.09%) 68,205 2,458.01 0 0 36,700 42,200 31,200
23/12/2025 36,400 0.2 (0.55%) 53,165 1,952.48 0 0 36,200 41,600 30,800
22/12/2025 36,400 0.1 (0.28%) 77,983 2,820.96 0 0 36,300 41,700 30,900
19/12/2025 36,300 -0.8 (-2.16%) 107,711 3,911.06 0 0 37,100 42,600 31,600
18/12/2025 37,200 0.6 (1.64%) 86,896 3,225.82 0 0 36,600 42,000 31,200
17/12/2025 37,000 2.1 (6.02%) 304,503 11,149.72 0 0 34,900 40,100 29,700
16/12/2025 35,500 0.3 (0.85%) 68,482 2,391.64 0 0 35,200 40,400 30,000
15/12/2025 35,200 -0.5 (-1.4%) 70,662 2,489.9 0 0 35,700 41,000 30,400
12/12/2025 35,600 -0.6 (-1.66%) 115,015 4,108.17 0 0 36,200 41,600 30,800
11/12/2025 36,100 -0.1 (-0.28%) 73,557 2,659.64 0 0 36,200 41,600 30,800
10/12/2025 36,100 -0.2 (-0.55%) 67,845 2,458.71 0 0 36,300 41,700 30,900
09/12/2025 36,500 -0.3 (-0.82%) 97,110 3,529.12 0 0 36,800 42,300 31,300
08/12/2025 36,700 -0.7 (-1.87%) 220,061 8,105.37 90 2.88 37,400 43,000 31,800
05/12/2025 37,100 -1 (-2.62%) 113,076 4,229.27 0 0 38,100 43,800 32,400
04/12/2025 37,700 -0.3 (-0.79%) 174,601 6,660.02 0 0 38,000 43,700 32,300
03/12/2025 38,100 0.5 (1.33%) 133,908 5,095.08 0 0 37,600 43,200 32,000
02/12/2025 38,000 0 (0%) 208,290 7,841.76 0 0 38,000 43,700 32,300
01/12/2025 38,100 1.2 (3.25%) 376,944 14,311.93 0 0 36,900 42,400 31,400
28/11/2025 37,000 0.2 (0.54%) 113,397 4,183.55 0 0 36,800 42,300 31,300
27/11/2025 36,900 0.3 (0.82%) 127,093 4,681.9 0 0 36,600 42,000 31,200
26/11/2025 36,700 -0.5 (-1.34%) 76,467 2,800.28 0 0 37,200 42,700 31,700
25/11/2025 36,300 0.1 (0.28%) 238,698 8,881.13 0 0 36,200 41,600 30,800
24/11/2025 36,200 2.1 (6.16%) 333,192 12,044.94 0 0 34,100 39,200 29,000
21/11/2025 34,400 0.5 (1.47%) 90,225 3,077.48 0 0 33,900 38,900 28,900
20/11/2025 33,800 -0.2 (-0.59%) 52,816 1,790.37 0 0 34,000 39,100 28,900
19/11/2025 34,200 0.3 (0.88%) 66,624 2,265.08 0 0 33,900 38,900 28,900
18/11/2025 34,100 0 (0%) 50,735 1,721.59 0 0 34,100 39,200 29,000
17/11/2025 34,200 0.3 (0.88%) 47,160 1,608.59 0 0 33,900 38,900 28,900
14/11/2025 33,900 -0.2 (-0.59%) 38,799 1,316.66 0 0 34,100 39,200 29,000
13/11/2025 34,000 -0.2 (-0.58%) 52,918 1,804.91 0 0 34,200 39,300 29,100
12/11/2025 34,200 0.5 (1.48%) 28,226 964.2 0 0 33,700 38,700 28,700
11/11/2025 33,700 -0.2 (-0.59%) 59,411 2,002.29 0 0 33,900 38,900 28,900
10/11/2025 33,800 -0.3 (-0.88%) 35,303 1,198.34 0 0 34,100 39,200 29,000
07/11/2025 33,900 -0.9 (-2.59%) 50,609 1,726.38 0 0 34,800 40,000 29,600
06/11/2025 34,700 -0.6 (-1.7%) 61,036 2,121.76 0 0 35,300 40,500 30,100
05/11/2025 35,100 1.2 (3.54%) 173,549 6,124.68 0 0 33,900 38,900 28,900

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