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 14,800 0.2 (1.37%) 3,746,575 54,783.13 0 0 14,600 16,700 12,500
04/05/2026 14,500 0.6 (4.32%) 3,727,978 54,389.51 0 0 13,900 15,900 11,900
29/04/2026 14,100 -0.1 (-0.7%) 1,852,504 25,829.12 0 0 14,200 16,300 12,100
28/04/2026 14,100 -0.7 (-4.73%) 3,073,628 43,525.41 0 0 14,800 17,000 12,600
24/04/2026 14,700 0.1 (0.68%) 1,795,286 26,537.99 0 0 14,600 16,700 12,500
23/04/2026 14,600 -0.4 (-2.67%) 2,917,323 42,558.16 0 0 15,000 17,200 12,800
22/04/2026 14,900 0 (0%) 2,121,569 31,894.68 0 0 14,900 17,100 12,700
21/04/2026 15,000 0.3 (2.04%) 3,351,143 49,923.65 0 0 14,700 16,900 12,500
20/04/2026 14,700 -0.1 (-0.68%) 917,348 13,525.77 0 0 14,800 17,000 12,600
17/04/2026 14,900 0.1 (0.68%) 2,701,230 39,950.61 0 0 14,800 17,000 12,600
16/04/2026 14,700 -0.1 (-0.68%) 1,419,718 21,010.95 0 0 14,800 17,000 12,600
15/04/2026 14,800 0.1 (0.68%) 3,023,620 44,893.57 0 0 14,700 16,900 12,500
14/04/2026 14,800 -0.2 (-1.33%) 3,639,301 53,537.83 0 0 15,000 17,200 12,800
13/04/2026 15,000 0.2 (1.35%) 2,581,260 38,779.88 0 0 14,800 17,000 12,600
10/04/2026 15,200 1 (7.04%) 7,158,673 106,237.15 0 0 14,200 16,300 12,100
09/04/2026 14,200 -0.3 (-2.07%) 2,351,190 33,382.04 0 0 14,500 16,600 12,400
08/04/2026 14,400 0.2 (1.41%) 3,308,026 47,899.49 0 0 14,200 16,300 12,100
07/04/2026 14,100 -0.3 (-2.08%) 2,722,532 38,654.48 0 0 14,400 16,500 12,300
06/04/2026 14,300 -0.8 (-5.3%) 3,133,313 45,089.43 0 0 15,100 17,300 12,900
03/04/2026 15,100 0 (0%) 2,301,477 34,813.9 0 0 15,100 17,300 12,900
02/04/2026 15,100 -0.2 (-1.31%) 2,711,761 40,826.9 0 0 15,300 17,500 13,100
01/04/2026 15,200 -0.4 (-2.56%) 3,774,682 57,608.75 0 0 15,600 17,900 13,300
31/03/2026 15,500 -0.4 (-2.52%) 2,977,927 46,311.46 0 0 15,900 18,200 13,600
30/03/2026 15,900 0.6 (3.92%) 3,395,254 53,980.95 0 0 15,300 17,500 13,100
27/03/2026 15,600 0.5 (3.31%) 3,672,799 56,355.88 0 0 15,100 17,300 12,900
26/03/2026 15,200 -0.4 (-2.56%) 2,918,703 44,170.68 0 0 15,600 17,900 13,300
25/03/2026 15,600 1 (6.85%) 3,762,862 58,543.74 0 0 14,600 16,700 12,500
24/03/2026 14,800 -0.5 (-3.27%) 4,819,035 70,565.19 0 0 15,300 17,500 13,100
23/03/2026 14,800 -1.5 (-9.2%) 5,447,488 83,128.73 0 0 16,300 18,700 13,900
20/03/2026 16,000 -1.4 (-8.05%) 6,103,693 99,564.62 0 0 17,400 20,000 14,800
19/03/2026 17,100 -0.4 (-2.29%) 4,438,018 77,427.54 0 0 17,500 20,100 14,900
18/03/2026 18,000 1.2 (7.14%) 7,561,663 132,411.06 0 0 16,800 19,300 14,300
17/03/2026 16,300 -1.1 (-6.32%) 6,035,468 101,162.58 0 0 17,400 20,000 14,800
16/03/2026 17,700 -2.2 (-11.06%) 12,814,546 223,515.67 0 0 19,900 22,800 17,000
13/03/2026 19,200 -2 (-9.43%) 10,642,062 211,547.69 0 0 21,200 24,300 18,100
12/03/2026 21,000 0.3 (1.45%) 4,342,029 91,978.58 0 0 20,700 23,800 17,600
11/03/2026 21,400 0.5 (2.39%) 8,505,894 175,672.24 0 0 20,900 24,000 17,800
10/03/2026 20,200 -2.8 (-12.17%) 10,795,407 225,385.39 0 0 23,000 26,400 19,600
09/03/2026 20,900 -1.8 (-7.93%) 20,984,562 483,590.08 0 0 22,700 26,100 19,300
06/03/2026 22,500 0.1 (0.45%) 8,318,600 188,539.31 0 0 22,400 25,700 19,100
05/03/2026 21,900 -1.6 (-6.81%) 14,558,188 326,832.86 0 0 23,500 27,000 20,000
04/03/2026 23,600 -0.5 (-2.07%) 22,949,935 538,561.15 0 0 24,100 27,700 20,500
03/03/2026 24,800 3 (13.76%) 29,085,137 700,652.06 0 0 21,800 25,000 18,600
02/03/2026 21,900 2.8 (14.66%) 11,519,272 251,643.41 0 0 19,100 21,900 16,300
27/02/2026 19,200 2.1 (12.28%) 18,777,668 359,027.83 0 0 17,100 19,600 14,600
26/02/2026 17,500 0.1 (0.57%) 7,917,644 135,610.95 0 0 17,400 20,000 14,800
25/02/2026 17,300 0.1 (0.58%) 9,753,330 169,897.86 0 0 17,200 19,700 14,700
24/02/2026 17,200 0.1 (0.58%) 6,500,882 112,015.55 0 0 17,100 19,600 14,600
23/02/2026 17,300 1.6 (10.19%) 10,057,598 171,840.39 0 0 15,700 18,000 13,400
13/02/2026 16,000 0.2 (1.27%) 3,534,435 55,481.57 0 0 15,800 18,100 13,500
12/02/2026 15,700 0.3 (1.95%) 2,712,766 42,842.79 0 0 15,400 17,700 13,100
11/02/2026 15,800 0.2 (1.28%) 4,005,655 61,525.5 0 0 15,600 17,900 13,300
10/02/2026 15,400 -1.3 (-7.78%) 11,757,533 183,068.76 0 0 16,700 19,200 14,200
09/02/2026 16,800 0.5 (3.07%) 2,560,954 42,851.19 0 0 16,300 18,700 13,900
06/02/2026 16,300 -1 (-5.78%) 15,353,422 250,823.59 0 0 17,300 19,800 14,800
05/02/2026 16,900 -0.9 (-5.06%) 10,900,375 188,140.43 0 0 17,800 20,400 15,200
04/02/2026 17,800 -0.1 (-0.56%) 6,396,151 113,699.6 100,000 1,530 17,900 20,500 15,300
03/02/2026 17,800 1.2 (7.23%) 12,975,500 232,097.26 0 0 16,600 19,000 14,200
02/02/2026 17,000 0.9 (5.59%) 9,529,405 157,923.63 0 0 16,100 18,500 13,700
30/01/2026 16,300 1.4 (9.4%) 18,456,463 297,835.79 0 0 14,900 17,100 12,700
29/01/2026 15,000 -0.3 (-1.96%) 3,541,535 52,678.56 0 0 15,300 17,500 13,100
28/01/2026 15,100 0.6 (4.14%) 17,173,367 262,795.09 0 0 14,500 16,600 12,400
27/01/2026 14,700 0.1 (0.68%) 7,406,369 107,191.08 0 0 14,600 16,700 12,500
26/01/2026 14,400 -0.1 (-0.69%) 7,410,714 108,096.74 0 0 14,500 16,600 12,400
23/01/2026 14,200 -1.3 (-8.39%) 8,400,844 121,953.25 0 0 15,500 17,800 13,200
22/01/2026 15,100 0.2 (1.34%) 6,130,630 95,312.01 0 0 14,900 17,100 12,700
21/01/2026 15,200 0.1 (0.66%) 11,570,789 171,861.04 70,000 1,057 15,100 17,300 12,900
20/01/2026 14,900 0 (0%) 7,949,723 119,811.8 0 0 14,900 17,100 12,700
19/01/2026 15,000 0.4 (2.74%) 11,725,219 174,381.02 0 0 14,600 16,700 12,500
16/01/2026 14,300 -0.2 (-1.38%) 10,768,832 157,052.53 0 0 14,500 16,600 12,400
15/01/2026 14,500 0.8 (5.84%) 13,820,178 199,764.31 0 0 13,700 15,700 11,700
14/01/2026 14,000 1.8 (14.75%) 18,851,108 258,473.8 0 0 12,200 14,000 10,400
13/01/2026 12,500 0.7 (5.93%) 8,214,644 100,273.99 0 0 11,800 13,500 10,100
12/01/2026 11,800 -0.3 (-2.48%) 3,686,026 43,495.11 0 0 12,100 13,900 10,300
09/01/2026 11,900 -0.2 (-1.65%) 4,847,848 58,680.67 0 0 12,100 13,900 10,300
08/01/2026 11,900 0.2 (1.71%) 6,381,628 77,145.05 0 0 11,700 13,400 10,000
07/01/2026 12,000 0.6 (5.26%) 6,817,395 79,528.23 0 0 11,400 13,100 9,700
06/01/2026 11,500 0.3 (2.68%) 3,943,395 45,108.74 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.4 (3.7%) 4,041,844 45,178.8 0 0 10,800 12,400 9,200
31/12/2025 10,800 -0.2 (-1.82%) 734,745 7,936.44 0 0 11,000 12,600 9,400
30/12/2025 10,900 -0.1 (-0.91%) 684,621 7,505.55 0 0 11,000 12,600 9,400
29/12/2025 11,000 0.4 (3.77%) 4,816,991 52,905.3 0 0 10,600 12,100 9,100
26/12/2025 10,700 0 (0%) 690,687 7,325.1 0 0 10,700 12,300 9,100
25/12/2025 10,700 -0.1 (-0.93%) 1,048,960 11,227.28 0 0 10,800 12,400 9,200
24/12/2025 10,900 0 (0%) 642,125 6,955.41 0 0 10,900 12,500 9,300
23/12/2025 10,900 0.3 (2.83%) 2,468,872 26,934.16 0 0 10,600 12,100 9,100
22/12/2025 10,700 0.1 (0.94%) 718,135 7,625.82 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.1 (-0.93%) 463,080 4,893.24 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 392,200 4,185.7 0 0 10,700 12,300 9,100
17/12/2025 10,700 0.3 (2.88%) 1,697,744 18,176.81 0 0 10,400 11,900 8,900
16/12/2025 10,600 0.2 (1.92%) 686,157 7,158.44 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 314,627 3,273.15 0 0 10,400 11,900 8,900
12/12/2025 10,300 -0.2 (-1.9%) 532,106 5,531.05 0 0 10,500 12,000 9,000
11/12/2025 10,600 0.1 (0.95%) 198,592 2,091.59 0 0 10,500 12,000 9,000
10/12/2025 10,600 0 (0%) 570,872 6,006.31 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 557,270 5,896.21 0 0 10,600 12,100 9,100
08/12/2025 10,800 0.3 (2.86%) 1,072,088 11,357.4 0 0 10,500 12,000 9,000
05/12/2025 10,600 0.1 (0.95%) 213,924 2,250.53 0 0 10,500 12,000 9,000
04/12/2025 10,500 0 (0%) 668,444 7,029.91 0 0 10,500 12,000 9,000
03/12/2025 10,600 0.1 (0.95%) 222,430 2,342.49 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 389,764 4,088.86 0 0 10,500 12,000 9,000
01/12/2025 10,600 0 (0%) 576,595 6,083.09 77,000 700.7 10,600 12,100 9,100
28/11/2025 10,600 0 (0%) 673,220 7,115.55 0 0 10,600 12,100 9,100
27/11/2025 10,500 0 (0%) 491,337 5,199.49 0 0 10,500 12,000 9,000
26/11/2025 10,600 0.1 (0.95%) 296,264 3,116.1 0 0 10,500 12,000 9,000
25/11/2025 10,600 0.1 (0.95%) 682,660 7,199.51 0 0 10,500 12,000 9,000
24/11/2025 10,500 -0.1 (-0.94%) 622,190 6,552.42 0 0 10,600 12,100 9,100
21/11/2025 10,600 -0.1 (-0.93%) 701,807 7,426.26 0 0 10,700 12,300 9,100
20/11/2025 10,600 -0.2 (-1.85%) 550,453 5,872.76 0 0 10,800 12,400 9,200
19/11/2025 10,800 -0.1 (-0.92%) 765,208 8,297.58 0 0 10,900 12,500 9,300
18/11/2025 10,900 -0.1 (-0.91%) 826,445 8,977.59 0 0 11,000 12,600 9,400
17/11/2025 11,000 0.1 (0.92%) 1,179,356 12,954.86 0 0 10,900 12,500 9,300
14/11/2025 11,000 0.1 (0.92%) 361,383 3,946.89 0 0 10,900 12,500 9,300
13/11/2025 11,000 0.4 (3.77%) 1,389,860 15,197.14 0 0 10,600 12,100 9,100
12/11/2025 10,800 0.2 (1.89%) 464,615 4,938. 0 0 10,600 12,100 9,100
11/11/2025 10,600 -0.1 (-0.93%) 376,455 3,979.4 0 0 10,700 12,300 9,100
10/11/2025 10,700 -0.1 (-0.93%) 512,203 5,467.65 0 0 10,800 12,400 9,200
07/11/2025 10,700 -0.2 (-1.83%) 1,286,587 13,890.69 0 0 10,900 12,500 9,300
06/11/2025 11,000 0 (0%) 568,726 6,213.28 0 0 11,000 12,600 9,400
05/11/2025 11,000 0.5 (4.76%) 2,995,018 32,818.65 0 0 10,500 12,000 9,000

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