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 59,000 0 (0%) 200 11.8 0 0 59,000 67,800 50,200
04/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
29/04/2026 59,000 -1 (-1.67%) 208 12.28 0 0 60,000 69,000 51,000
28/04/2026 60,000 1.1 (1.87%) 100 6 0 0 58,900 67,700 50,100
24/04/2026 62,000 3.5 (5.98%) 800 47.15 0 0 58,500 67,200 49,800
23/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
22/04/2026 58,500 -0.1 (-0.17%) 500 29.25 0 0 58,600 67,300 49,900
21/04/2026 58,500 0 (0%) 801 46.91 0 0 58,500 67,200 49,800
20/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
17/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
16/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
15/04/2026 58,500 0.1 (0.17%) 2,000 116.9 0 0 58,400 67,100 49,700
14/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
10/04/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
09/04/2026 60,300 0.1 (0.17%) 3,700 215.96 0 0 60,200 69,200 51,200
08/04/2026 61,000 -0.1 (-0.16%) 8,216 494.33 0 0 61,100 70,200 52,000
07/04/2026 60,000 -0.7 (-1.15%) 4,502 275.14 0 0 60,700 69,800 51,600
06/04/2026 61,900 0 (0%) 7,100 431.05 0 0 61,900 71,100 52,700
03/04/2026 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
02/04/2026 61,500 -1.3 (-2.07%) 1,500 92.83 0 0 62,800 72,200 53,400
01/04/2026 62,000 -1.5 (-2.36%) 200 12.55 0 0 63,500 73,000 54,000
31/03/2026 63,900 0.4 (0.63%) 1,201 76.3 0 0 63,500 73,000 54,000
30/03/2026 63,800 0.2 (0.31%) 1,800 114.35 0 0 63,600 73,100 54,100
27/03/2026 63,500 0 (0%) 1,800 114.4 0 0 63,500 73,000 54,000
26/03/2026 63,500 0 (0%) 102 6.49 0 0 63,500 73,000 54,000
25/03/2026 63,500 1.5 (2.42%) 200 12.7 0 0 62,000 71,300 52,700
24/03/2026 62,000 0 (0%) 20 1.24 0 0 62,000 71,300 52,700
23/03/2026 61,500 -3 (-4.65%) 4,105 254.51 0 0 64,500 74,100 54,900
20/03/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
19/03/2026 64,500 0.3 (0.47%) 100 6.45 0 0 64,200 73,800 54,600
18/03/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
17/03/2026 63,600 0 (0%) 900 57.82 0 0 63,600 73,100 54,100
16/03/2026 63,600 0 (0%) 200 12.72 0 0 63,600 73,100 54,100
13/03/2026 64,000 0.8 (1.27%) 531 33.68 0 0 63,200 72,600 53,800
12/03/2026 61,000 -3.9 (-6.01%) 2,901 183.24 0 0 64,900 74,600 55,200
11/03/2026 64,900 3.9 (6.39%) 300 19.47 0 0 61,000 70,100 51,900
10/03/2026 61,000 2.5 (4.27%) 900 54.9 0 0 58,500 67,200 49,800
09/03/2026 58,100 -4.9 (-7.78%) 1,151 67.53 0 0 63,000 72,400 53,600
06/03/2026 63,000 0 (0%) 200 12.6 0 0 63,000 72,400 53,600
05/03/2026 63,000 0 (0%) 201 12.66 0 0 63,000 72,400 53,600
04/03/2026 63,000 1.2 (1.94%) 100 6.3 0 0 61,800 71,000 52,600
03/03/2026 63,000 2 (3.28%) 405 24.99 0 0 61,000 70,100 51,900
02/03/2026 61,000 0.3 (0.49%) 100 6.1 0 0 60,700 69,800 51,600
27/02/2026 61,000 0.8 (1.33%) 300 18.22 0 0 60,200 69,200 51,200
26/02/2026 60,200 0.2 (0.33%) 701 42.21 0 0 60,000 69,000 51,000
25/02/2026 60,000 0 (0%) 61 3.67 0 0 60,000 69,000 51,000
24/02/2026 60,000 0 (0%) 10 0.6 0 0 60,000 69,000 51,000
23/02/2026 60,000 0 (0%) 500 30 0 0 60,000 69,000 51,000
13/02/2026 60,000 0 (0%) 2,700 161.91 0 0 60,000 69,000 51,000
12/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/02/2026 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
10/02/2026 60,000 0 (0%) 101 6.06 0 0 60,000 69,000 51,000
09/02/2026 60,000 0 (0%) 600 36 0 0 60,000 69,000 51,000
06/02/2026 60,000 0 (0%) 1,100 66 0 0 60,000 69,000 51,000
05/02/2026 60,000 -0.1 (-0.17%) 500 30 0 0 60,100 69,100 51,100
04/02/2026 60,000 0.5 (0.84%) 200 12.01 0 0 59,500 68,400 50,600
03/02/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
02/02/2026 59,500 0 (0%) 116 6.9 11,000 676.5 59,500 68,400 50,600
30/01/2026 59,500 0 (0%) 102 6.07 0 0 59,500 68,400 50,600
29/01/2026 59,600 0 (0%) 1,100 65.47 0 0 59,600 68,500 50,700
28/01/2026 59,800 1.1 (1.87%) 1,410 84.02 0 0 58,700 67,500 49,900
27/01/2026 59,900 1.4 (2.39%) 2,748 161.19 0 0 58,500 67,200 49,800
26/01/2026 58,500 -0.3 (-0.51%) 3,302 193.34 0 0 58,800 67,600 50,000
23/01/2026 58,700 -0.1 (-0.17%) 5,550 326.15 0 0 58,800 67,600 50,000
22/01/2026 58,500 -1.5 (-2.5%) 4,300 252.87 0 0 60,000 69,000 51,000
21/01/2026 59,900 0 (0%) 1,572 94.25 0 0 59,900 68,800 51,000
20/01/2026 60,100 0 (0%) 2,510 150.41 0 0 60,100 69,100 51,100
19/01/2026 60,100 0.5 (0.84%) 1,408 84.6 0 0 59,600 68,500 50,700
16/01/2026 59,800 2.1 (3.64%) 6,310 376.03 0 0 57,700 66,300 49,100
15/01/2026 59,000 3.6 (6.5%) 3,224 185.94 0 0 55,400 63,700 47,100
14/01/2026 55,600 0.5 (0.91%) 600 33.25 0 0 55,100 63,300 46,900
13/01/2026 55,000 -0.1 (-0.18%) 400 22.04 0 0 55,100 63,300 46,900
12/01/2026 55,000 0 (0%) 5,900 325.19 0 0 55,000 63,200 46,800
09/01/2026 54,600 -2.9 (-5.04%) 5,176 284.95 0 0 57,500 66,100 48,900
08/01/2026 57,500 3.4 (6.28%) 100 5.75 3,980,486 185,092.6 54,100 62,200 46,000
07/01/2026 51,500 -7.5 (-12.71%) 45,400 2,453.89 0 0 59,000 67,800 50,200
06/01/2026 54,000 -7 (-11.48%) 3,200 188.66 0 0 61,000 70,100 51,900
05/01/2026 65,600 5.3 (8.79%) 1,600 97.58 0 0 60,300 69,300 51,300
31/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
30/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
29/12/2025 60,000 -0.2 (-0.33%) 400 24.1 0 0 60,200 69,200 51,200
26/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
25/12/2025 60,200 0.1 (0.17%) 100 6.02 0 0 60,100 69,100 51,100
24/12/2025 60,100 -1.9 (-3.06%) 100 6.01 0 0 62,000 71,300 52,700
23/12/2025 62,000 0.2 (0.32%) 1,750 108.08 0 0 61,800 71,000 52,600
22/12/2025 61,800 0 (0%) 39 2.06 0 0 61,800 71,000 52,600
19/12/2025 61,800 0 (0%) 0 0 0 0 61,800 71,000 52,600
18/12/2025 62,000 -4.6 (-6.91%) 400 24.72 0 0 66,600 76,500 56,700
17/12/2025 66,600 6.4 (10.63%) 100 6.66 0 0 60,200 69,200 51,200
16/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
15/12/2025 60,200 2 (3.44%) 110 6.61 0 0 58,200 66,900 49,500
12/12/2025 58,100 -7.9 (-11.97%) 6,100 355.2 0 0 66,000 75,900 56,100
11/12/2025 66,000 0.3 (0.46%) 500 33 0 0 65,700 75,500 55,900
10/12/2025 66,000 0.9 (1.38%) 700 46.02 0 0 65,100 74,800 55,400
09/12/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
08/12/2025 65,600 1.6 (2.5%) 700 45.55 0 0 64,000 73,600 54,400
05/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/12/2025 64,000 0 (0%) 200 12.8 0 0 64,000 73,600 54,400
03/12/2025 65,000 2.9 (4.67%) 500 30.91 0 0 62,100 71,400 52,800
02/12/2025 62,100 -1.6 (-2.51%) 100 6.21 0 0 63,700 73,200 54,200
01/12/2025 62,100 0.4 (0.65%) 800 50.98 0 0 61,700 70,900 52,500
28/11/2025 61,800 -1.9 (-2.98%) 300 18.52 0 0 63,700 73,200 54,200
27/11/2025 63,900 2.6 (4.24%) 500 31.86 0 0 61,300 70,400 52,200
26/11/2025 60,000 0.7 (1.18%) 200 12.26 0 0 59,300 68,100 50,500
25/11/2025 59,300 0.1 (0.17%) 100 5.93 0 0 59,200 68,000 50,400
24/11/2025 59,200 -0.4 (-0.67%) 100 5.92 0 0 59,600 68,500 50,700
21/11/2025 59,200 -1.6 (-2.63%) 600 35.78 0 0 60,800 69,900 51,700
20/11/2025 61,500 1.4 (2.33%) 1,100 66.93 0 0 60,100 69,100 51,100
19/11/2025 59,200 -1.7 (-2.79%) 200 12.02 0 0 60,900 70,000 51,800
18/11/2025 60,900 0 (0%) 1 0.07 0 0 60,900 70,000 51,800
17/11/2025 60,900 1.3 (2.18%) 209 12.8 0 0 59,600 68,500 50,700
14/11/2025 60,000 -0.8 (-1.32%) 200 11.91 0 0 60,800 69,900 51,700
13/11/2025 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
12/11/2025 60,800 1.1 (1.84%) 100 6.08 0 0 59,700 68,600 50,800
11/11/2025 59,700 0.2 (0.34%) 100 5.97 0 0 59,500 68,400 50,600
10/11/2025 59,500 0.4 (0.68%) 100 5.95 0 0 59,100 67,900 50,300
07/11/2025 59,100 -1.9 (-3.11%) 100 5.91 0 0 61,000 70,100 51,900
06/11/2025 60,900 -0.1 (-0.16%) 601 36.63 0 0 61,000 70,100 51,900
05/11/2025 61,000 0.4 (0.66%) 100 6.1 0 0 60,600 69,600 51,600

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