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
29/04/2026 8,800 0 (0%) 336,860 2,866.09 0 0 8,800 9,600 8,000
28/04/2026 8,800 -0.3 (-3.3%) 251,235 2,262.59 0 0 9,100 10,000 8,200
24/04/2026 9,100 0.2 (2.25%) 465,237 4,258.59 0 0 8,900 9,700 8,100
23/04/2026 8,900 0.5 (5.95%) 804,547 7,130.35 0 0 8,400 9,200 7,600
22/04/2026 8,400 0 (0%) 227,394 1,912.71 0 0 8,400 9,200 7,600
21/04/2026 8,400 0.3 (3.7%) 156,501 1,297.17 0 0 8,100 8,900 7,300
20/04/2026 8,100 -0.2 (-2.41%) 46,916 384.46 0 0 8,300 9,100 7,500
17/04/2026 8,300 0.1 (1.22%) 74,901 615.99 0 0 8,200 9,000 7,400
16/04/2026 8,200 0.2 (2.5%) 74,769 603.14 0 0 8,000 8,800 7,200
15/04/2026 8,000 -0.1 (-1.23%) 218,219 1,740.74 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 138,640 1,113.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 68,663 554.38 0 0 8,200 9,000 7,400
10/04/2026 8,200 0 (0%) 84,204 683.15 0 0 8,200 9,000 7,400
09/04/2026 8,200 -0.1 (-1.2%) 87,351 713.6 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.1 (1.22%) 165,368 1,372.71 0 0 8,200 9,000 7,400
07/04/2026 8,200 0.1 (1.23%) 50,809 410.47 0 0 8,100 8,900 7,300
06/04/2026 8,100 -0.1 (-1.22%) 84,965 681.72 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 123,742 1,016.63 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 55,442 457.03 0 0 8,300 9,100 7,500
01/04/2026 8,300 0 (0%) 86,389 716.6 0 0 8,300 9,100 7,500
31/03/2026 8,300 0 (0%) 43,656 362.72 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 85,973 705.97 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.1 (-1.19%) 138,960 1,150.11 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 105,357 874.57 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 85,145 709.15 0 0 8,400 9,200 7,600
24/03/2026 8,400 0.3 (3.7%) 95,487 790.58 0 0 8,100 8,900 7,300
23/03/2026 8,100 -0.1 (-1.22%) 69,054 561.38 0 0 8,200 9,000 7,400
20/03/2026 8,200 -0.2 (-2.38%) 89,405 735.27 0 0 8,400 9,200 7,600
19/03/2026 8,400 -0.1 (-1.18%) 241,001 1,992.41 0 0 8,500 9,300 7,700
18/03/2026 8,500 0 (0%) 67,104 564.22 0 0 8,500 9,300 7,700
17/03/2026 8,500 0.1 (1.19%) 122,539 1,028.39 0 0 8,400 9,200 7,600
16/03/2026 8,400 0.2 (2.44%) 227,297 1,876.14 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 101,336 821.55 0 0 8,200 9,000 7,400
12/03/2026 8,200 0 (0%) 104,420 849.51 0 0 8,200 9,000 7,400
11/03/2026 8,200 0.4 (5.13%) 276,012 2,236.55 0 0 7,800 8,500 7,100
10/03/2026 7,800 0.6 (8.33%) 54,892 414.61 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 365,304 2,695.58 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 120,500 947.94 0 0 8,000 8,800 7,200
05/03/2026 8,000 0.1 (1.27%) 37,352 296.77 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.2 (-2.47%) 90,178 711.02 0 0 8,100 8,900 7,300
03/03/2026 8,100 0.1 (1.25%) 47,590 379.61 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.2 (-2.44%) 148,842 1,190.93 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 75,832 614.24 0 0 8,200 9,000 7,400
26/02/2026 8,200 0.1 (1.23%) 60,767 493.13 0 0 8,100 8,900 7,300
25/02/2026 8,100 0.1 (1.25%) 215,333 1,742.54 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.2 (2.56%) 263,225 2,104.93 0 0 7,800 8,500 7,100
23/02/2026 7,800 0.2 (2.63%) 160,605 1,231.19 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 83,573 628.64 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.3 (4.17%) 94,285 700.31 0 0 7,200 7,900 6,500
11/02/2026 7,200 0.1 (1.41%) 69,372 495.81 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 126,802 898.65 0 0 7,100 7,800 6,400
09/02/2026 7,100 -0.1 (-1.39%) 69,456 499.05 0 0 7,200 7,900 6,500
06/02/2026 7,200 -0.1 (-1.37%) 200,915 1,447.03 0 0 7,300 8,000 6,600
05/02/2026 7,300 0 (0%) 54,632 395.25 0 0 7,300 8,000 6,600
04/02/2026 7,300 0 (0%) 130,093 941.95 0 0 7,300 8,000 6,600
03/02/2026 7,300 0 (0%) 113,700 833.8 0 0 7,300 8,000 6,600
02/02/2026 7,300 0 (0%) 74,411 547.47 0 0 7,300 8,000 6,600
30/01/2026 7,300 -0.2 (-2.67%) 168,067 1,247.69 0 0 7,500 8,200 6,800
29/01/2026 7,500 -0.1 (-1.32%) 49,247 373.27 0 0 7,600 8,300 6,900
28/01/2026 7,600 -0.1 (-1.3%) 89,711 686.16 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.1 (-1.28%) 196,600 1,507.27 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.1 (-1.27%) 80,790 633.36 0 0 7,900 8,600 7,200
23/01/2026 7,900 0 (0%) 106,745 835.84 0 0 7,900 8,600 7,200
22/01/2026 7,900 0 (0%) 136,527 1,078.98 0 0 7,900 8,600 7,200
21/01/2026 7,900 -0.1 (-1.25%) 70,161 554.3 0 0 8,000 8,800 7,200
20/01/2026 8,000 0 (0%) 125,467 994.8 0 0 8,000 8,800 7,200
19/01/2026 8,000 0 (0%) 100,357 801.11 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.1 (1.27%) 149,224 1,188.53 0 0 7,900 8,600 7,200
15/01/2026 7,900 0 (0%) 73,298 581.31 0 0 7,900 8,600 7,200
14/01/2026 7,900 -0.1 (-1.25%) 205,276 1,630.35 0 0 8,000 8,800 7,200
13/01/2026 8,000 0 (0%) 92,969 745.07 10,000 80 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 169,298 1,348.53 13,300 95.76 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 112,807 907.01 0 0 8,000 8,800 7,200
08/01/2026 8,000 -0.1 (-1.23%) 126,991 1,021.47 0 0 8,100 8,900 7,300
07/01/2026 8,100 0 (0%) 66,917 542.17 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.1 (-1.22%) 68,517 555.01 0 0 8,200 9,000 7,400
05/01/2026 8,200 0 (0%) 72,324 591.25 0 0 8,200 9,000 7,400
31/12/2025 8,200 -0.1 (-1.2%) 110,263 901.75 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 53,826 442.91 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 67,750 556.06 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 149,120 1,222.56 0 0 8,300 9,100 7,500
25/12/2025 8,300 0.1 (1.22%) 182,007 1,501.23 0 0 8,200 9,000 7,400
24/12/2025 8,200 -0.1 (-1.2%) 115,673 955.41 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 161,968 1,344.16 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 167,452 1,389.35 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.2 (-2.35%) 70,084 586.89 0 0 8,500 9,300 7,700
18/12/2025 8,500 0.4 (4.94%) 499,832 4,187.3 0 0 8,100 8,900 7,300
17/12/2025 8,100 0 (0%) 204,071 1,659.74 0 0 8,100 8,900 7,300
16/12/2025 8,100 0 (0%) 83,220 667.29 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 84,810 680.15 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 219,410 1,777.04 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 72,700 590.69 0 0 8,100 8,900 7,300
10/12/2025 8,100 -0.1 (-1.22%) 105,511 855.22 0 0 8,200 9,000 7,400
09/12/2025 8,200 0.1 (1.23%) 70,406 570.44 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.1 (-1.22%) 113,608 927.36 0 0 8,200 9,000 7,400
05/12/2025 8,200 0 (0%) 127,240 1,042.28 0 0 8,200 9,000 7,400
04/12/2025 8,200 0.1 (1.23%) 82,835 679.11 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 94,954 776.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.1 (1.23%) 75,980 617.11 0 0 8,100 8,900 7,300
01/12/2025 8,100 -0.1 (-1.22%) 105,260 858.44 0 0 8,200 9,000 7,400
28/11/2025 8,200 -0.1 (-1.2%) 62,607 515.69 0 0 8,300 9,100 7,500
27/11/2025 8,300 0 (0%) 105,138 872.53 150,000 1,125 8,300 9,100 7,500
26/11/2025 8,300 0 (0%) 208,522 1,718.1 0 0 8,300 9,100 7,500
25/11/2025 8,300 -0.1 (-1.19%) 107,111 898.31 174,826 1,328.68 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 169,162 1,429.2 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 219,818 1,861.17 65,000 500.5 8,500 9,300 7,700
20/11/2025 8,500 -0.1 (-1.16%) 184,886 1,578.32 150,000 1,170 8,600 9,400 7,800
19/11/2025 8,600 0 (0%) 140,087 1,199.37 0 0 8,600 9,400 7,800
18/11/2025 8,600 -0.1 (-1.15%) 408,118 3,530.73 188,982 1,492.96 8,700 9,500 7,900
17/11/2025 8,700 0.2 (2.35%) 225,750 1,968.82 0 0 8,500 9,300 7,700
14/11/2025 8,500 0.3 (3.66%) 826,249 7,246.92 17,700 130.98 8,200 9,000 7,400
13/11/2025 8,200 0.2 (2.5%) 211,524 1,722.5 159,640 1,149.41 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 560,289 4,478.13 258,000 2,043.2 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 551,286 4,388.94 376,800 3,021.6 8,000 8,800 7,200
10/11/2025 8,000 -0.8 (-9.09%) 1,636,147 13,249.68 320,000 2,692 8,800 9,600 8,000
07/11/2025 8,800 -0.4 (-4.35%) 438,166 3,951.22 218,000 1,986.4 9,200 10,100 8,300
06/11/2025 9,200 0.7 (8.24%) 3,753,685 30,704.29 416,600 3,207.82 8,500 9,300 7,700
05/11/2025 8,500 -0.9 (-9.57%) 1,196,126 10,167.11 0 0 9,400 10,300 8,500
04/11/2025 9,400 -1 (-9.62%) 613,626 5,772.69 15,000 141 10,400 11,400 9,400
03/11/2025 10,400 -1.1 (-9.57%) 1,594,024 16,726.34 0 0 11,500 12,600 10,400

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