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
07/05/2026 45,600 0.1 (0.22%) 13,800 629.32 0 0 45,500 52,300 38,700
06/05/2026 45,400 -0.1 (-0.22%) 16,400 746.5 0 0 45,500 52,300 38,700
05/05/2026 45,600 -0.1 (-0.22%) 17,101 778.34 0 0 45,700 52,500 38,900
04/05/2026 45,500 -0.1 (-0.22%) 18,000 821.99 0 0 45,600 52,400 38,800
29/04/2026 45,600 -0.1 (-0.22%) 14,300 652.5 0 0 45,700 52,500 38,900
28/04/2026 45,800 0 (0%) 14,600 666.91 0 0 45,800 52,600 39,000
24/04/2026 45,600 -0.4 (-0.87%) 13,000 595.51 0 0 46,000 52,900 39,100
23/04/2026 46,100 0.1 (0.22%) 16,400 754.15 0 0 46,000 52,900 39,100
22/04/2026 45,900 -0.2 (-0.43%) 14,800 680.08 0 0 46,100 53,000 39,200
21/04/2026 46,000 0.2 (0.44%) 19,100 879.73 0 0 45,800 52,600 39,000
20/04/2026 45,800 -0.1 (-0.22%) 15,100 691.98 0 0 45,900 52,700 39,100
17/04/2026 45,900 0.1 (0.22%) 17,500 803.55 0 0 45,800 52,600 39,000
16/04/2026 46,100 0.5 (1.1%) 21,400 980.97 0 0 45,600 52,400 38,800
15/04/2026 45,700 0.4 (0.88%) 19,700 898.47 0 0 45,300 52,000 38,600
14/04/2026 45,200 0.1 (0.22%) 12,700 575.03 0 0 45,100 51,800 38,400
13/04/2026 45,100 -0.2 (-0.44%) 18,400 830.09 0 0 45,300 52,000 38,600
10/04/2026 45,300 0.2 (0.44%) 18,100 819.48 0 0 45,100 51,800 38,400
09/04/2026 45,100 -0.2 (-0.44%) 19,704 889.41 0 0 45,300 52,000 38,600
08/04/2026 45,400 0.3 (0.67%) 18,700 847.77 0 0 45,100 51,800 38,400
07/04/2026 45,200 0.1 (0.22%) 21,198 956.34 0 0 45,100 51,800 38,400
06/04/2026 44,800 -0.1 (-0.22%) 12,900 581.34 0 0 44,900 51,600 38,200
03/04/2026 44,700 -0.2 (-0.45%) 18,400 825.26 0 0 44,900 51,600 38,200
02/04/2026 44,800 -0.2 (-0.44%) 19,000 853 0 0 45,000 51,700 38,300
01/04/2026 45,000 0.4 (0.9%) 20,600 926.1 0 0 44,600 51,200 38,000
31/03/2026 44,600 0.5 (1.13%) 16,900 752.96 0 0 44,100 50,700 37,500
30/03/2026 44,100 -0.1 (-0.23%) 16,600 731.77 0 0 44,200 50,800 37,600
27/03/2026 44,300 0.2 (0.45%) 15,502 685.21 0 0 44,100 50,700 37,500
26/03/2026 44,000 -0.2 (-0.45%) 18,100 798.39 0 0 44,200 50,800 37,600
25/03/2026 44,100 -1 (-2.22%) 19,000 840.01 0 0 45,100 51,800 38,400
24/03/2026 45,100 0.2 (0.45%) 19,800 892.84 0 0 44,900 51,600 38,200
23/03/2026 44,900 -0.1 (-0.22%) 16,200 727.2 0 0 45,000 51,700 38,300
20/03/2026 45,000 -0.4 (-0.88%) 15,800 711.64 0 0 45,400 52,200 38,600
19/03/2026 45,300 -0.5 (-1.09%) 16,400 743.9 0 0 45,800 52,600 39,000
18/03/2026 45,700 -0.4 (-0.87%) 14,800 677.9 0 0 46,100 53,000 39,200
17/03/2026 46,100 0.2 (0.44%) 15,300 705.14 0 0 45,900 52,700 39,100
16/03/2026 45,900 -0.2 (-0.43%) 19,100 876.7 0 0 46,100 53,000 39,200
13/03/2026 46,000 -0.1 (-0.22%) 12,800 589.78 0 0 46,100 53,000 39,200
12/03/2026 46,000 -0.1 (-0.22%) 19,300 888.95 0 0 46,100 53,000 39,200
11/03/2026 46,200 0.3 (0.65%) 18,000 829.05 0 0 45,900 52,700 39,100
10/03/2026 46,000 0.2 (0.44%) 21,600 991.78 0 0 45,800 52,600 39,000
09/03/2026 45,700 -0.3 (-0.65%) 17,500 800.83 0 0 46,000 52,900 39,100
06/03/2026 45,900 0 (0%) 17,300 794.95 0 0 45,900 52,700 39,100
05/03/2026 46,000 0.1 (0.22%) 19,200 882.21 0 0 45,900 52,700 39,100
04/03/2026 45,800 -0.2 (-0.43%) 20,300 931.44 0 0 46,000 52,900 39,100
03/03/2026 45,900 -0.2 (-0.43%) 22,200 1,021.86 0 0 46,100 53,000 39,200
02/03/2026 46,000 -0.4 (-0.86%) 22,500 1,037.19 0 0 46,400 53,300 39,500
27/02/2026 46,200 0 (0%) 18,800 871.6 0 0 46,200 53,100 39,300
26/02/2026 46,300 0.1 (0.22%) 19,900 919.93 0 0 46,200 53,100 39,300
25/02/2026 46,200 -0.1 (-0.22%) 21,000 969.92 0 0 46,300 53,200 39,400
24/02/2026 46,400 0.2 (0.43%) 21,600 999.34 0 0 46,200 53,100 39,300
23/02/2026 46,300 0.2 (0.43%) 23,300 1,076.8 0 0 46,100 53,000 39,200
13/02/2026 46,100 -0.2 (-0.43%) 23,600 1,087.2 0 0 46,300 53,200 39,400
12/02/2026 46,300 0.1 (0.22%) 20,304 940.84 0 0 46,200 53,100 39,300
11/02/2026 46,300 0.1 (0.22%) 52,500 2,427.8 0 0 46,200 53,100 39,300
10/02/2026 46,200 0.2 (0.43%) 29,200 1,348.56 0 0 46,000 52,900 39,100
09/02/2026 46,100 0.3 (0.66%) 32,200 1,482.49 0 0 45,800 52,600 39,000
06/02/2026 45,800 -0.1 (-0.22%) 18,600 852.09 0 0 45,900 52,700 39,100
05/02/2026 45,800 -0.1 (-0.22%) 18,400 844.77 0 0 45,900 52,700 39,100
04/02/2026 45,900 0 (0%) 3,600 165.13 0 0 45,900 52,700 39,100
03/02/2026 45,800 0 (0%) 16,300 748.26 0 0 45,800 52,600 39,000
02/02/2026 45,800 -0.2 (-0.43%) 14,700 672.74 0 0 46,000 52,900 39,100
30/01/2026 46,000 0.1 (0.22%) 20,800 956.94 0 0 45,900 52,700 39,100
29/01/2026 46,000 0.1 (0.22%) 19,000 872.54 0 0 45,900 52,700 39,100
28/01/2026 45,700 -0.2 (-0.44%) 18,600 853.7 0 0 45,900 52,700 39,100
27/01/2026 45,900 -0.2 (-0.43%) 19,200 881.97 0 0 46,100 53,000 39,200
26/01/2026 46,100 -0.1 (-0.22%) 15,100 695.86 0 0 46,200 53,100 39,300
23/01/2026 46,000 -0.3 (-0.65%) 18,700 863.9 0 0 46,300 53,200 39,400
22/01/2026 46,400 0.1 (0.22%) 18,700 866.67 0 0 46,300 53,200 39,400
21/01/2026 46,200 -0.4 (-0.86%) 17,200 796.74 0 0 46,600 53,500 39,700
20/01/2026 46,500 0 (0%) 19,600 912.51 0 0 46,500 53,400 39,600
19/01/2026 46,400 -0.1 (-0.22%) 18,500 860.15 0 0 46,500 53,400 39,600
16/01/2026 46,600 0.3 (0.65%) 17,800 827.14 0 0 46,300 53,200 39,400
15/01/2026 46,200 -0.2 (-0.43%) 15,700 726.16 0 0 46,400 53,300 39,500
14/01/2026 46,300 -0.1 (-0.22%) 18,400 853.18 0 0 46,400 53,300 39,500
13/01/2026 46,500 0.1 (0.22%) 19,800 919.68 0 0 46,400 53,300 39,500
12/01/2026 46,400 -0.1 (-0.22%) 15,900 738.26 0 0 46,500 53,400 39,600
09/01/2026 46,600 0 (0%) 18,000 837.73 0 0 46,600 53,500 39,700
08/01/2026 46,600 0.1 (0.22%) 18,600 866.36 0 0 46,500 53,400 39,600
07/01/2026 46,500 0.1 (0.22%) 15,300 711.99 0 0 46,400 53,300 39,500
06/01/2026 46,400 0.2 (0.43%) 19,600 908.91 0 0 46,200 53,100 39,300
05/01/2026 46,200 0 (0%) 20,000 924.02 0 0 46,200 53,100 39,300
31/12/2025 46,300 0.1 (0.22%) 19,600 905.8 0 0 46,200 53,100 39,300
30/12/2025 46,100 -0.1 (-0.22%) 18,000 831.24 0 0 46,200 53,100 39,300
29/12/2025 46,300 0.1 (0.22%) 17,500 808.85 0 0 46,200 53,100 39,300
26/12/2025 46,200 -0.1 (-0.22%) 18,500 854.9 0 0 46,300 53,200 39,400
25/12/2025 46,300 0 (0%) 18,500 856.46 0 0 46,300 53,200 39,400
24/12/2025 46,200 0 (0%) 17,500 810.28 0 0 46,200 53,100 39,300
23/12/2025 46,300 0.3 (0.65%) 18,100 835.95 0 0 46,000 52,900 39,100
22/12/2025 46,100 0.2 (0.44%) 20,200 930.19 0 0 45,900 52,700 39,100
19/12/2025 46,100 0.3 (0.66%) 18,500 849.81 0 0 45,800 52,600 39,000
18/12/2025 45,700 -0.1 (-0.22%) 19,703 901.76 0 0 45,800 52,600 39,000
17/12/2025 45,900 0.2 (0.44%) 19,400 889.38 0 0 45,700 52,500 38,900
16/12/2025 45,800 0 (0%) 19,404 887.32 0 0 45,800 52,600 39,000
15/12/2025 45,700 -0.2 (-0.44%) 14,500 663.4 0 0 45,900 52,700 39,100
12/12/2025 45,800 0 (0%) 17,500 803.58 0 0 45,800 52,600 39,000
11/12/2025 45,900 0.1 (0.22%) 19,300 883.55 0 0 45,800 52,600 39,000
10/12/2025 45,800 -0.3 (-0.65%) 19,800 906.97 0 0 46,100 53,000 39,200
09/12/2025 46,000 -0.3 (-0.65%) 17,200 793.03 0 0 46,300 53,200 39,400
08/12/2025 46,300 0 (0%) 18,401 852.39 0 0 46,300 53,200 39,400
05/12/2025 46,200 -0.2 (-0.43%) 16,800 778.18 0 0 46,400 53,300 39,500
04/12/2025 46,600 0.2 (0.43%) 16,200 752.42 0 0 46,400 53,300 39,500
03/12/2025 46,400 0.2 (0.43%) 19,100 886.06 0 0 46,200 53,100 39,300
02/12/2025 46,300 0.2 (0.43%) 18,800 868.91 0 0 46,100 53,000 39,200
01/12/2025 46,100 -0.1 (-0.22%) 14,800 682.77 0 0 46,200 53,100 39,300
28/11/2025 46,100 -0.3 (-0.65%) 18,900 874.01 0 0 46,400 53,300 39,500
27/11/2025 46,400 0.1 (0.22%) 20,200 937.52 0 0 46,300 53,200 39,400
26/11/2025 46,400 0.1 (0.22%) 15,600 722.77 0 0 46,300 53,200 39,400
25/11/2025 46,500 0.4 (0.87%) 19,000 880.58 0 0 46,100 53,000 39,200
24/11/2025 46,200 0.2 (0.43%) 20,300 936.76 0 0 46,000 52,900 39,100
21/11/2025 45,900 -0.1 (-0.22%) 15,500 713.3 0 0 46,000 52,900 39,100
20/11/2025 46,000 0.1 (0.22%) 17,900 822.57 0 0 45,900 52,700 39,100
19/11/2025 45,900 0 (0%) 20,100 922.25 0 0 45,900 52,700 39,100
18/11/2025 45,900 0.1 (0.22%) 18,700 857.62 0 0 45,800 52,600 39,000
17/11/2025 45,800 0 (0%) 19,700 901.65 0 0 45,800 52,600 39,000
14/11/2025 45,800 -0.1 (-0.22%) 21,200 971.69 0 0 45,900 52,700 39,100
13/11/2025 45,900 0.1 (0.22%) 16,000 734.46 0 0 45,800 52,600 39,000
12/11/2025 45,900 0.2 (0.44%) 20,000 916.47 0 0 45,700 52,500 38,900
11/11/2025 45,800 0.3 (0.66%) 23,304 1,065.68 0 0 45,500 52,300 38,700
10/11/2025 45,600 0.1 (0.22%) 20,400 927.97 0 0 45,500 52,300 38,700
07/11/2025 45,400 -0.2 (-0.44%) 18,600 845.48 0 0 45,600 52,400 38,800

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