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 19,200 -0.8 (-4%) 729 14. 0 0 20,000 23,000 17,000
04/05/2026 20,000 0.5 (2.56%) 2,200 44.08 0 0 19,500 22,400 16,600
29/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/04/2026 19,500 -0.5 (-2.5%) 1,051 20.55 0 0 20,000 23,000 17,000
24/04/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
23/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/04/2026 19,400 0 (0%) 3,000 58.4 0 0 19,400 22,300 16,500
21/04/2026 19,400 -0.6 (-3%) 1,000 19.4 0 0 20,000 23,000 17,000
20/04/2026 20,300 0.8 (4.1%) 6,104 122.03 0 0 19,500 22,400 16,600
17/04/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
16/04/2026 19,000 -1.1 (-5.47%) 1,134 21.55 0 0 20,100 23,100 17,100
15/04/2026 20,100 1.1 (5.79%) 1,150 23.12 0 0 19,000 21,800 16,200
14/04/2026 19,000 -0.5 (-2.56%) 4,710 89.66 0 0 19,500 22,400 16,600
13/04/2026 19,500 0.6 (3.17%) 3,100 60.38 0 0 18,900 21,700 16,100
10/04/2026 18,800 -0.6 (-3.09%) 2,200 41.52 0 0 19,400 22,300 16,500
09/04/2026 19,400 -0.1 (-0.51%) 500 9.69 0 0 19,500 22,400 16,600
08/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/04/2026 19,500 1.5 (8.33%) 500 9.75 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 580 10.44 0 0 18,000 20,700 15,300
02/04/2026 17,900 -0.8 (-4.28%) 1,000 17.95 0 0 18,700 21,500 15,900
01/04/2026 18,800 0.7 (3.87%) 4,200 78.61 0 0 18,100 20,800 15,400
31/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/03/2026 18,500 -0.2 (-1.07%) 4,900 88.65 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
25/03/2026 18,900 1.4 (8%) 905 16.89 0 0 17,500 20,100 14,900
24/03/2026 17,500 -0.4 (-2.23%) 200 3.5 0 0 17,900 20,500 15,300
23/03/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
20/03/2026 17,900 0.4 (2.29%) 300 5.37 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,000 -0.8 (-4.49%) 3,005 52.73 0 0 17,800 20,400 15,200
16/03/2026 17,800 0 (0%) 14 0.25 0 0 17,800 20,400 15,200
13/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/03/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
11/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 16 0.27 0 0 17,800 20,400 15,200
09/03/2026 17,800 -0.4 (-2.2%) 900 16.04 0 0 18,200 20,900 15,500
06/03/2026 18,000 -0.9 (-4.76%) 1,200 21.82 0 0 18,900 21,700 16,100
05/03/2026 18,900 0 (0%) 11 0.19 0 0 18,900 21,700 16,100
04/03/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/03/2026 18,900 1.5 (8.62%) 100 1.89 0 0 17,400 20,000 14,800
02/03/2026 19,000 1 (5.56%) 2,700 46.86 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
13/02/2026 18,000 -1 (-5.26%) 600 10.8 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0.5 (2.7%) 1,300 24.7 0 0 18,500 21,200 15,800
03/02/2026 18,500 0.8 (4.52%) 900 16.64 0 0 17,700 20,300 15,100
02/02/2026 17,700 0 (0%) 1,100 19.47 0 0 17,700 20,300 15,100
30/01/2026 17,900 0.4 (2.29%) 1,700 30.09 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 1,100 19.25 0 0 17,500 20,100 14,900
27/01/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
26/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
22/01/2026 17,500 0.1 (0.57%) 922 16.14 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/01/2026 17,000 -0.9 (-5.03%) 2,927 51.01 0 0 17,900 20,500 15,300
19/01/2026 18,000 0.2 (1.12%) 2,000 35.87 0 0 17,800 20,400 15,200
16/01/2026 17,800 0.1 (0.56%) 136 2.41 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 33 0.58 0 0 17,700 20,300 15,100
13/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/01/2026 17,700 -0.1 (-0.56%) 10,100 178.89 0 0 17,800 20,400 15,200
09/01/2026 17,700 0.3 (1.72%) 1,800 32.01 0 0 17,400 20,000 14,800
08/01/2026 17,300 -0.3 (-1.7%) 200 3.47 0 0 17,600 20,200 15,000
07/01/2026 18,000 0.6 (3.45%) 1,600 28.08 0 0 17,400 20,000 14,800
06/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/01/2026 17,400 0 (0%) 1,900 33.06 0 0 17,400 20,000 14,800
31/12/2025 17,400 0.1 (0.58%) 380 6.58 0 0 17,300 19,800 14,800
30/12/2025 17,300 0.2 (1.17%) 3,000 51.9 0 0 17,100 19,600 14,600
29/12/2025 17,200 0.1 (0.58%) 2,000 34.23 0 0 17,100 19,600 14,600
26/12/2025 17,100 -0.2 (-1.16%) 5,140 87.99 0 0 17,300 19,800 14,800
25/12/2025 17,300 0 (0%) 300 5.19 0 0 17,300 19,800 14,800
24/12/2025 17,500 0 (0%) 3,913 67.54 0 0 17,500 20,100 14,900
23/12/2025 17,400 -0.4 (-2.25%) 740 12.9 0 0 17,800 20,400 15,200
22/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/12/2025 17,800 0.8 (4.71%) 9,101 161.56 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 500 8.5 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 509 8.65 0 0 17,000 19,500 14,500
15/12/2025 16,900 -0.1 (-0.59%) 447 7.57 0 0 17,000 19,500 14,500
12/12/2025 17,000 -0.1 (-0.58%) 5,018 85.41 0 0 17,100 19,600 14,600
11/12/2025 17,000 -0.5 (-2.86%) 2,070 35.39 0 0 17,500 20,100 14,900
10/12/2025 17,500 0.3 (1.74%) 4,400 76.79 0 0 17,200 19,700 14,700
09/12/2025 17,200 0 (0%) 70 1.22 0 0 17,200 19,700 14,700
08/12/2025 17,500 -0.3 (-1.69%) 7,603 130.49 0 0 17,800 20,400 15,200
05/12/2025 17,500 -0.4 (-2.23%) 1,728 30.73 0 0 17,900 20,500 15,300
04/12/2025 17,900 0 (0%) 24 0.43 0 0 17,900 20,500 15,300
03/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/12/2025 18,000 0.8 (4.65%) 1,600 28.64 0 0 17,200 19,700 14,700
01/12/2025 17,200 -0.3 (-1.71%) 800 13.76 0 0 17,500 20,100 14,900
28/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 4,100 71.75 0 0 17,500 20,100 14,900
25/11/2025 17,500 -0.7 (-3.85%) 4,200 73.47 0 0 18,200 20,900 15,500
24/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/11/2025 18,200 -1.8 (-9%) 300 5.46 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 2.3 (12.99%) 149 2.98 0 0 17,700 20,300 15,100
18/11/2025 17,900 0 (0%) 1,625 28.78 0 0 17,900 20,500 15,300
17/11/2025 18,200 0.7 (4%) 1,102 19.74 0 0 17,500 20,100 14,900
14/11/2025 17,500 -0.1 (-0.57%) 403 7.05 0 0 17,600 20,200 15,000
13/11/2025 17,600 0 (0%) 2,010 35.39 0 0 17,600 20,200 15,000
12/11/2025 17,500 0 (0%) 2,102 36.99 0 0 17,500 20,100 14,900
11/11/2025 17,500 -0.1 (-0.57%) 168 2.94 0 0 17,600 20,200 15,000
10/11/2025 17,500 -0.1 (-0.57%) 2,911 51.15 0 0 17,600 20,200 15,000
07/11/2025 17,600 0 (0%) 236 4.17 0 0 17,600 20,200 15,000
06/11/2025 17,500 -0.1 (-0.57%) 4,910 86.26 0 0 17,600 20,200 15,000
05/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

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