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 61,400 0.2 (0.33%) 126,700 7,762.46 0 0 61,200 65,400 57,000
28/04/2026 61,200 0.5 (0.82%) 88,800 5,483.58 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 70,800 4,304 0 0 60,700 64,900 56,500
23/04/2026 60,700 -0.8 (-1.3%) 181,200 10,947.3 0 0 61,500 65,800 57,200
22/04/2026 61,500 -0.5 (-0.81%) 143,700 8,823.54 0 0 62,000 66,300 57,700
21/04/2026 62,000 0 (0%) 181,500 11,320.58 0 0 62,000 66,300 57,700
20/04/2026 62,000 0.1 (0.16%) 121,700 7,534.94 0 0 61,900 66,200 57,600
17/04/2026 61,900 0.4 (0.65%) 222,400 13,812.55 0 0 61,500 65,800 57,200
16/04/2026 61,500 -0.3 (-0.49%) 139,900 8,610.16 0 0 61,800 66,100 57,500
15/04/2026 61,800 -0.5 (-0.8%) 130,800 8,148.86 0 0 62,300 66,600 58,000
14/04/2026 62,300 0 (0%) 129,800 8,081.2 0 0 62,300 66,600 58,000
13/04/2026 62,300 -0.4 (-0.64%) 341,900 21,386.43 0 0 62,700 67,000 58,400
10/04/2026 62,700 -0.8 (-1.26%) 240,100 15,187.24 0 0 63,500 67,900 59,100
09/04/2026 63,500 0.5 (0.79%) 336,500 21,335.56 0 0 63,000 67,400 58,600
08/04/2026 63,000 2.5 (4.13%) 314,700 19,669.6 0 0 60,500 64,700 56,300
07/04/2026 60,500 -0.1 (-0.17%) 218,900 13,264.29 0 0 60,600 64,800 56,400
06/04/2026 60,600 -2.2 (-3.5%) 247,400 15,154.08 0 0 62,800 67,100 58,500
03/04/2026 62,800 -0.2 (-0.32%) 175,300 11,004.58 0 0 63,000 67,400 58,600
02/04/2026 63,000 0.8 (1.29%) 290,500 18,186.89 0 0 62,200 66,500 57,900
01/04/2026 62,200 0.3 (0.48%) 120,500 7,518.57 0 0 61,900 66,200 57,600
31/03/2026 61,900 -0.6 (-0.96%) 240,900 14,966.4 395,000 26,070 62,500 66,800 58,200
30/03/2026 62,500 0.7 (1.13%) 224,600 14,015.98 0 0 61,800 66,100 57,500
27/03/2026 61,800 1.3 (2.15%) 500,200 31,005.31 0 0 60,500 64,700 56,300
26/03/2026 60,500 1 (1.68%) 178,000 10,683.39 0 0 59,500 63,600 55,400
25/03/2026 59,500 1.7 (2.94%) 132,800 7,838.76 0 0 57,800 61,800 53,800
24/03/2026 57,800 1 (1.76%) 113,000 6,547.16 0 0 56,800 60,700 52,900
23/03/2026 56,800 -1.7 (-2.91%) 313,400 17,976.86 0 0 58,500 62,500 54,500
20/03/2026 58,500 -2.5 (-4.1%) 240,300 14,292.33 0 0 61,000 65,200 56,800
19/03/2026 61,000 -1 (-1.61%) 206,200 12,541.05 230,000 13,989.29 62,000 66,300 57,700
18/03/2026 62,000 1 (1.64%) 224,300 13,810.45 0 0 61,000 65,200 56,800
17/03/2026 61,000 -1.2 (-1.93%) 239,500 14,787.9 0 0 62,200 66,500 57,900
16/03/2026 62,200 0.8 (1.3%) 515,500 31,892.31 0 0 61,400 65,600 57,200
13/03/2026 61,400 -0.1 (-0.16%) 388,300 23,851.79 0 0 61,500 65,800 57,200
12/03/2026 61,500 1.2 (1.99%) 460,600 28,318.66 0 0 60,300 64,500 56,100
11/03/2026 60,300 2.1 (3.61%) 254,300 15,252.77 0 0 58,200 62,200 54,200
10/03/2026 58,200 1.2 (2.11%) 506,100 29,208.44 0 0 57,000 60,900 53,100
09/03/2026 57,000 -4.2 (-6.86%) 482,400 27,507.28 0 0 61,200 65,400 57,000
06/03/2026 61,200 -0.8 (-1.29%) 415,700 25,794.56 0 0 62,000 66,300 57,700
05/03/2026 62,000 -3.9 (-5.92%) 800,100 51,295.55 0 0 65,900 70,500 61,300
04/03/2026 65,900 -3.1 (-4.49%) 1,395,900 91,941.91 844,700 62,338.86 69,000 73,800 64,200
03/03/2026 69,000 1.6 (2.37%) 1,239,500 83,266.11 0 0 67,400 72,100 62,700
02/03/2026 67,400 4.3 (6.81%) 1,881,900 123,671.82 0 0 63,100 67,500 58,700
27/02/2026 63,100 -0.6 (-0.94%) 454,000 28,985.83 0 0 63,700 68,100 59,300
26/02/2026 63,700 0 (0%) 569,200 36,060.83 0 0 63,700 68,100 59,300
25/02/2026 63,700 0.5 (0.79%) 931,600 59,667.15 0 0 63,200 67,600 58,800
24/02/2026 63,200 1.7 (2.76%) 1,168,100 73,347.33 35,000 2,123.8 61,500 65,800 57,200
23/02/2026 61,500 1.1 (1.82%) 628,000 38,634.81 0 0 60,400 64,600 56,200
13/02/2026 60,400 1.4 (2.37%) 483,000 28,893.73 0 0 59,000 63,100 54,900
12/02/2026 59,000 1 (1.72%) 269,200 15,892.38 0 0 58,000 62,000 54,000
11/02/2026 58,000 0.2 (0.35%) 706,000 41,398.2 0 0 57,800 61,800 53,800
10/02/2026 57,800 -0.7 (-1.2%) 598,900 34,810.41 0 0 58,500 62,500 54,500
09/02/2026 58,500 -0.3 (-0.51%) 428,500 25,309.6 0 0 58,800 62,900 54,700
06/02/2026 58,800 -4.3 (-6.81%) 1,759,300 107,028.94 0 0 63,100 67,500 58,700
05/02/2026 63,100 -3.9 (-5.82%) 1,273,900 82,443.96 0 0 67,000 71,600 62,400
04/02/2026 67,000 -0.9 (-1.33%) 1,301,600 88,031.5 0 0 67,900 72,600 63,200
03/02/2026 67,900 4.4 (6.93%) 2,256,300 149,825.29 0 0 63,500 67,900 59,100
02/02/2026 63,500 -0.8 (-1.24%) 957,700 60,981.84 0 0 64,300 68,800 59,800
30/01/2026 64,300 2.3 (3.71%) 763,700 48,646.86 0 0 62,000 66,300 57,700
29/01/2026 62,000 -0.7 (-1.12%) 799,000 49,556.07 799,800 51,987 62,700 67,000 58,400
28/01/2026 62,700 -1.3 (-2.03%) 643,800 41,044.25 0 0 64,000 68,400 59,600
27/01/2026 64,000 1.5 (2.4%) 595,800 37,796.42 0 0 62,500 66,800 58,200
26/01/2026 62,500 0.3 (0.48%) 667,100 41,645.23 0 0 62,200 66,500 57,900
23/01/2026 62,200 -1.8 (-2.81%) 793,200 50,043.28 0 0 64,000 68,400 59,600
22/01/2026 64,000 1.4 (2.24%) 840,400 53,811.54 0 0 62,600 66,900 58,300
21/01/2026 62,600 -3.4 (-5.15%) 1,573,700 99,815.34 0 0 66,000 70,600 61,400
20/01/2026 66,000 -2.1 (-3.08%) 1,227,100 82,232.3 866,700 62,219.36 68,100 72,800 63,400
19/01/2026 68,100 2.1 (3.18%) 1,205,800 81,744.26 0 0 66,000 70,600 61,400
16/01/2026 66,000 -1.9 (-2.8%) 917,100 61,061.93 0 0 67,900 72,600 63,200
15/01/2026 67,900 4.4 (6.93%) 2,265,300 150,702.26 50,000 3,194 63,500 67,900 59,100
14/01/2026 63,500 0 (0%) 2,066,700 133,227.79 82,000 5,022.5 63,500 67,900 59,100
13/01/2026 63,500 0.7 (1.11%) 1,302,900 81,641.88 0 0 62,800 67,100 58,500
12/01/2026 62,800 0.4 (0.64%) 1,017,600 64,699.61 0 0 62,400 66,700 58,100
09/01/2026 62,400 4 (6.85%) 1,903,200 116,444.11 500,000 29,030 58,400 62,400 54,400
08/01/2026 58,400 -1.6 (-2.67%) 1,067,300 63,571.19 0 0 60,000 64,200 55,800
07/01/2026 60,000 1.7 (2.92%) 1,433,500 85,610.65 60,000 3,401.4 58,300 62,300 54,300
06/01/2026 58,300 1.5 (2.64%) 730,400 42,770.42 20,000 1,112.4 56,800 60,700 52,900
05/01/2026 56,800 -1.7 (-2.91%) 664,000 37,960.24 0 0 58,500 62,500 54,500
31/12/2025 58,500 -0.5 (-0.85%) 150,700 8,856.47 0 0 59,000 63,100 54,900
30/12/2025 59,000 2.8 (4.98%) 1,500,500 88,786.4 0 0 56,200 60,100 52,300
29/12/2025 56,200 0.3 (0.54%) 97,500 5,501.03 0 0 55,900 59,800 52,000
26/12/2025 55,900 -0.1 (-0.18%) 271,100 15,046.9 0 0 56,000 59,900 52,100
25/12/2025 56,000 -0.3 (-0.53%) 259,600 14,552.67 0 0 56,300 60,200 52,400
24/12/2025 56,300 -0.4 (-0.71%) 174,600 9,857.88 0 0 56,700 60,600 52,800
23/12/2025 56,700 -1.3 (-2.24%) 262,000 15,024.58 0 0 58,000 62,000 54,000
22/12/2025 58,000 0.2 (0.35%) 197,400 11,433.58 0 0 57,800 61,800 53,800
19/12/2025 57,800 0.8 (1.4%) 211,800 12,177.51 0 0 57,000 60,900 53,100
18/12/2025 57,000 -0.6 (-1.04%) 104,800 6,001.02 0 0 57,600 61,600 53,600
17/12/2025 57,600 0.6 (1.05%) 250,500 14,477.46 0 0 57,000 60,900 53,100
16/12/2025 57,000 1 (1.79%) 227,800 12,944.29 0 0 56,000 59,900 52,100
15/12/2025 56,000 1.5 (2.75%) 297,500 16,582.63 0 0 54,500 58,300 50,700
12/12/2025 54,500 -1.7 (-3.02%) 454,800 25,589.54 0 0 56,200 60,100 52,300
11/12/2025 56,200 -0.9 (-1.58%) 127,600 7,275.46 0 0 57,100 61,000 53,200
10/12/2025 57,100 0.1 (0.18%) 136,000 7,757.79 0 0 57,000 60,900 53,100
09/12/2025 57,000 -0.2 (-0.35%) 223,500 12,671.29 0 0 57,200 61,200 53,200
08/12/2025 57,200 -0.8 (-1.38%) 252,500 14,523.29 0 0 58,000 62,000 54,000
05/12/2025 58,000 -0.2 (-0.34%) 322,100 18,719.44 0 0 58,200 62,200 54,200
04/12/2025 58,200 0.2 (0.34%) 856,400 50,605.18 0 0 58,000 62,000 54,000
03/12/2025 58,000 1 (1.75%) 704,700 40,605.21 0 0 57,000 60,900 53,100
02/12/2025 57,000 1.8 (3.26%) 314,100 17,679.48 0 0 55,200 59,000 51,400
01/12/2025 55,200 -0.4 (-0.72%) 216,200 12,006.56 0 0 55,600 59,400 51,800
28/11/2025 55,600 -1 (-1.77%) 251,200 14,101.76 0 0 56,600 60,500 52,700
27/11/2025 56,600 1 (1.8%) 309,800 17,468.49 0 0 55,600 59,400 51,800
26/11/2025 55,600 0.4 (0.72%) 49,600 2,753.27 0 0 55,200 59,000 51,400
25/11/2025 55,200 -0.5 (-0.9%) 194,400 10,836.51 0 0 55,700 59,500 51,900
24/11/2025 55,700 -0.4 (-0.71%) 95,900 5,366.69 0 0 56,100 60,000 52,200
21/11/2025 56,100 -0.4 (-0.71%) 142,400 7,953.22 0 0 56,500 60,400 52,600
20/11/2025 56,500 0.1 (0.18%) 96,500 5,466.11 0 0 56,400 60,300 52,500
19/11/2025 56,400 -0.1 (-0.18%) 121,900 6,924.31 0 0 56,500 60,400 52,600
18/11/2025 56,500 -0.8 (-1.4%) 179,500 10,180.6 0 0 57,300 61,300 53,300
17/11/2025 57,300 0.2 (0.35%) 299,900 17,247.36 0 0 57,100 61,000 53,200
14/11/2025 57,100 0.6 (1.06%) 382,100 21,777.66 0 0 56,500 60,400 52,600
13/11/2025 56,500 1.1 (1.99%) 274,300 15,432.03 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.4 (2.59%) 83,400 4,594.59 0 0 54,000 57,700 50,300
11/11/2025 54,000 -0.2 (-0.37%) 108,400 5,882.02 0 0 54,200 57,900 50,500
10/11/2025 54,200 0.1 (0.18%) 62,000 3,378.08 0 0 54,100 57,800 50,400
07/11/2025 54,100 -1.7 (-3.05%) 128,000 7,039.22 0 0 55,800 59,700 51,900
06/11/2025 55,800 0.9 (1.64%) 137,000 7,662.01 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.4 (-0.72%) 91,200 5,027.89 0 0 55,300 59,100 51,500
04/11/2025 55,300 -0.2 (-0.36%) 265,300 14,516.17 550,000 30,250 55,500 59,300 51,700
03/11/2025 55,500 -0.4 (-0.72%) 144,800 8,087.99 0 0 55,900 59,800 52,000
31/10/2025 55,900 -0.6 (-1.06%) 219,100 12,387.11 0 0 56,500 60,400 52,600
30/10/2025 56,500 0.6 (1.07%) 203,300 11,402.25 0 0 55,900 59,800 52,000

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