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 11,900 0.1 (0.85%) 300 3.58 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.3 (2.61%) 200 2.35 0 0 11,500 12,600 10,400
05/05/2026 11,500 0 (0%) 1,162 13.31 0 0 11,500 12,600 10,400
04/05/2026 11,500 0.2 (1.77%) 3,303 37.41 0 0 11,300 12,400 10,200
29/04/2026 11,300 -0.5 (-4.24%) 1,503 17.07 0 0 11,800 12,900 10,700
28/04/2026 11,800 0.3 (2.61%) 110 1.3 0 0 11,500 12,600 10,400
24/04/2026 11,500 -0.1 (-0.86%) 1,602 18.06 0 0 11,600 12,700 10,500
23/04/2026 11,600 0.2 (1.75%) 6,133 71.04 0 0 11,400 12,500 10,300
22/04/2026 11,400 -0.4 (-3.39%) 9,400 115.25 0 0 11,800 12,900 10,700
21/04/2026 11,800 0.8 (7.27%) 34,110 409.8 0 0 11,000 12,100 9,900
20/04/2026 11,000 1 (10%) 9,204 100.74 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.8 (-7.41%) 17,202 172.44 0 0 10,800 11,800 9,800
16/04/2026 10,800 -0.1 (-0.92%) 9,001 92.17 0 0 10,900 11,900 9,900
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/04/2026 10,900 0 (0%) 1,200 13.11 0 0 10,900 11,900 9,900
09/04/2026 10,900 -0.3 (-2.68%) 1,300 14.25 0 0 11,200 12,300 10,100
08/04/2026 11,200 0 (0%) 13,437 150.4 0 0 11,200 12,300 10,100
07/04/2026 11,200 0.7 (6.67%) 506 5.18 0 0 10,500 11,500 9,500
06/04/2026 10,500 0 (0%) 811 8.44 0 0 10,500 11,500 9,500
03/04/2026 10,500 0 (0%) 2,627 27.86 0 0 10,500 11,500 9,500
02/04/2026 10,500 -0.5 (-4.55%) 3,600 38.37 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 22,204 246.79 0 0 11,100 12,200 10,000
31/03/2026 11,100 -0.8 (-6.72%) 5,205 59.95 0 0 11,900 13,000 10,800
30/03/2026 11,900 -0.6 (-4.8%) 610 7.08 0 0 12,500 13,700 11,300
27/03/2026 12,500 0.9 (7.76%) 129,311 1,634.85 0 0 11,600 12,700 10,500
26/03/2026 11,600 1 (9.43%) 27,082 314.15 0 0 10,600 11,600 9,600
25/03/2026 10,600 0.9 (9.28%) 30,297 306.81 0 0 9,700 10,600 8,800
24/03/2026 9,700 0.1 (1.04%) 1,513 14.68 0 0 9,600 10,500 8,700
23/03/2026 9,600 -0.7 (-6.8%) 27,300 262.32 0 0 10,300 11,300 9,300
20/03/2026 10,300 -1 (-8.85%) 20,219 212.1 0 0 11,300 12,400 10,200
19/03/2026 11,300 -1.2 (-9.6%) 74,480 873.18 0 0 12,500 13,700 11,300
18/03/2026 12,500 1.1 (9.65%) 255,984 3,188.64 0 0 11,400 12,500 10,300
17/03/2026 11,400 1 (9.62%) 444,808 5,069.29 0 0 10,400 11,400 9,400
16/03/2026 10,400 0.9 (9.47%) 119,706 1,244.29 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
12/03/2026 9,500 -0.4 (-4.04%) 5,700 55.8 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 14,100 140.77 0 0 9,900 10,800 9,000
10/03/2026 9,900 0.1 (1.02%) 9,724 95.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 0.8 (8.89%) 338,117 3,338.26 0 0 9,000 9,900 8,100
06/03/2026 9,000 0.8 (9.76%) 62,500 562.42 0 0 8,200 9,000 7,400
05/03/2026 8,200 -0.6 (-6.82%) 701 5.69 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 2,403 19.39 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.8 (10%) 20,700 180.64 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.7 (-8.05%) 7,735 62.67 0 0 8,700 9,500 7,900
27/02/2026 8,700 -0.9 (-9.38%) 6,830 59.77 0 0 9,600 10,500 8,700
26/02/2026 9,600 0.6 (6.67%) 2,416 21.97 0 0 9,000 9,900 8,100
25/02/2026 9,000 0.8 (9.76%) 28,991 251.59 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.2 (-2.38%) 9,223 73.59 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 4,782 40.16 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.7 (9.09%) 78,745 661.38 0 0 7,700 8,400 7,000
12/02/2026 7,700 -0.8 (-9.41%) 15,206 117.52 0 0 8,500 9,300 7,700
11/02/2026 8,500 -0.2 (-2.3%) 1,412 12. 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.7 (-7.45%) 2,782 24.21 0 0 9,400 10,300 8,500
09/02/2026 9,400 -1 (-9.62%) 133,665 1,257.22 0 0 10,400 11,400 9,400
06/02/2026 10,400 -0.6 (-5.45%) 936 9.76 0 0 11,000 12,100 9,900
05/02/2026 11,000 0.8 (7.84%) 5,931 63.41 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.6 (-5.56%) 5,632 58.31 0 0 10,800 11,800 9,800
03/02/2026 10,800 0.9 (9.09%) 187,600 2,006.04 0 0 9,900 10,800 9,000
02/02/2026 9,900 0.9 (10%) 143,968 1,415.15 0 0 9,000 9,900 8,100
30/01/2026 9,000 -0.7 (-7.22%) 28,300 275.68 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.8 (8.99%) 244,868 2,343.49 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.8 (9.88%) 179,140 1,593.57 0 0 8,100 8,900 7,300
27/01/2026 8,100 0.7 (9.46%) 46,806 372.24 0 0 7,400 8,100 6,700
26/01/2026 7,400 0 (0%) 3,152 23.32 0 0 7,400 8,100 6,700
23/01/2026 7,400 -0.7 (-8.64%) 2,335 17.36 0 0 8,100 8,900 7,300
22/01/2026 8,100 -0.5 (-5.81%) 15,436 123.95 0 0 8,600 9,400 7,800
21/01/2026 8,600 -0.1 (-1.15%) 2,304 19.52 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.2 (-2.25%) 6,129 54. 0 0 8,900 9,700 8,100
19/01/2026 8,900 -0.1 (-1.11%) 5,403 47.41 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 19,301 165.67 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 42,732 373.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.4 (-4.3%) 50,780 457.1 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.8 (9.41%) 198,101 1,836.86 0 0 8,500 9,300 7,700
12/01/2026 8,500 0.1 (1.19%) 195,368 1,758.25 0 0 8,400 9,200 7,600
09/01/2026 8,400 0.2 (2.44%) 28,944 238.76 0 0 8,200 9,000 7,400
08/01/2026 8,200 0.7 (9.33%) 164,087 1,336.66 0 0 7,500 8,200 6,800
07/01/2026 7,500 0.6 (8.7%) 44,178 327.8 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.4 (-5.48%) 2,343 16.36 0 0 7,300 8,000 6,600
05/01/2026 7,300 0.2 (2.82%) 55,346 381.75 0 0 7,100 7,800 6,400
31/12/2025 7,100 -0.7 (-8.97%) 83,037 592.21 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 14,135 111.78 0 0 7,800 8,500 7,100
29/12/2025 7,800 0.7 (9.86%) 836,801 6,502.43 0 0 7,100 7,800 6,400
26/12/2025 7,100 -0.1 (-1.39%) 21,593 154.37 0 0 7,200 7,900 6,500
25/12/2025 7,200 0.1 (1.41%) 18,316 128.41 0 0 7,100 7,800 6,400
24/12/2025 7,100 0.1 (1.43%) 41,821 296.01 0 0 7,000 7,700 6,300
23/12/2025 7,000 -0.1 (-1.41%) 24,803 174.19 0 0 7,100 7,800 6,400
22/12/2025 7,100 0.1 (1.43%) 21,164 154.6 0 0 7,000 7,700 6,300
19/12/2025 7,000 0.6 (9.38%) 196,178 1,369.79 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.5 (8.47%) 45,652 290.34 0 0 5,900 6,400 5,400
17/12/2025 5,900 -0.1 (-1.67%) 26,659 155.58 0 0 6,000 6,600 5,400
16/12/2025 6,000 -0.3 (-4.76%) 31,397 199.08 0 0 6,300 6,900 5,700
15/12/2025 6,300 0.5 (8.62%) 99,059 621.23 0 0 5,800 6,300 5,300
12/12/2025 5,800 0.5 (9.43%) 60,084 341.35 0 0 5,300 5,800 4,800
11/12/2025 5,300 0 (0%) 29,700 157.41 0 0 5,300 5,800 4,800
10/12/2025 5,300 0 (0%) 3,916 20.66 0 0 5,300 5,800 4,800
09/12/2025 5,300 0 (0%) 300 1.59 0 0 5,300 5,800 4,800
08/12/2025 5,300 0 (0%) 14,443 77.93 0 0 5,300 5,800 4,800
05/12/2025 5,300 0 (0%) 2,400 12.72 0 0 5,300 5,800 4,800
04/12/2025 5,300 0 (0%) 10,500 55.02 0 0 5,300 5,800 4,800
03/12/2025 5,300 -0.1 (-1.85%) 1,404 7.44 0 0 5,400 5,900 4,900
02/12/2025 5,400 0.1 (1.89%) 9,209 49.43 0 0 5,300 5,800 4,800
01/12/2025 5,300 -0.2 (-3.64%) 9,019 48.68 0 0 5,500 6,000 5,000
28/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,000 5,000
27/11/2025 5,500 0 (0%) 1,301 7.16 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,400 7.58 0 0 5,400 5,900 4,900
25/11/2025 5,400 -0.3 (-5.26%) 15,110 81.69 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 2,104 11.98 25,954 134.96 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 7,100 40.47 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 1,300 7.25 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 3,216 18.03 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 211 1.18 0 0 5,600 6,100 5,100
17/11/2025 5,600 0.1 (1.82%) 16,458 92.16 0 0 5,500 6,000 5,000
14/11/2025 5,500 0 (0%) 1,000 5.49 0 0 5,500 6,000 5,000
13/11/2025 5,500 0 (0%) 4,001 22.01 0 0 5,500 6,000 5,000
12/11/2025 5,500 0 (0%) 1,200 6.6 0 0 5,500 6,000 5,000
11/11/2025 5,500 0 (0%) 102 0.56 0 0 5,500 6,000 5,000
10/11/2025 5,500 0.1 (1.85%) 16,202 89.11 0 0 5,400 5,900 4,900
07/11/2025 5,400 0 (0%) 301 1.63 0 0 5,400 5,900 4,900

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