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
08/05/2026 15,500 0 (0%) 182,400 2,808.87 0 0 15,500 17,000 14,000
07/05/2026 15,500 -0.1 (-0.64%) 263,080 4,063.01 0 0 15,600 17,100 14,100
06/05/2026 15,600 0 (0%) 166,927 2,588.03 0 0 15,600 17,100 14,100
05/05/2026 15,600 0.1 (0.65%) 165,301 2,554.5 0 0 15,500 17,000 14,000
04/05/2026 15,500 0 (0%) 185,500 2,853.99 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 149,900 2,310.96 0 0 15,500 17,000 14,000
28/04/2026 15,500 0 (0%) 164,900 2,544.47 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.1 (0.65%) 153,500 2,359.69 0 0 15,400 16,900 13,900
23/04/2026 15,400 0 (0%) 219,306 3,360.76 0 0 15,400 16,900 13,900
22/04/2026 15,400 -0.1 (-0.65%) 246,200 3,779.59 100,000 1,550 15,500 17,000 14,000
21/04/2026 15,500 -0.2 (-1.27%) 125,005 1,930.02 0 0 15,700 17,200 14,200
20/04/2026 15,700 0 (0%) 240,500 3,753.39 0 0 15,700 17,200 14,200
17/04/2026 15,700 0 (0%) 156,712 2,440.39 0 0 15,700 17,200 14,200
16/04/2026 15,700 -0.1 (-0.63%) 233,901 3,652.84 0 0 15,800 17,300 14,300
15/04/2026 15,800 -0.1 (-0.63%) 151,500 2,378 0 0 15,900 17,400 14,400
14/04/2026 15,900 0.2 (1.27%) 196,855 3,079.54 0 0 15,700 17,200 14,200
13/04/2026 15,700 -0.1 (-0.63%) 210,058 3,293.7 0 0 15,800 17,300 14,300
10/04/2026 15,800 0.1 (0.64%) 178,303 2,804.81 0 0 15,700 17,200 14,200
09/04/2026 15,700 0 (0%) 313,800 4,910.6 0 0 15,700 17,200 14,200
08/04/2026 15,700 0.1 (0.64%) 280,130 4,381.31 0 0 15,600 17,100 14,100
07/04/2026 15,600 0.2 (1.3%) 336,600 5,184.27 0 0 15,400 16,900 13,900
06/04/2026 15,400 0.1 (0.65%) 466,600 7,113.61 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 223,500 3,401.1 0 0 15,300 16,800 13,800
02/04/2026 15,300 -0.1 (-0.65%) 125,004 1,911.78 0 0 15,400 16,900 13,900
01/04/2026 15,400 0 (0%) 111,000 1,702.44 0 0 15,400 16,900 13,900
31/03/2026 15,400 0.1 (0.65%) 255,800 3,896.83 0 0 15,300 16,800 13,800
30/03/2026 15,300 -0.1 (-0.65%) 209,800 3,201.41 0 0 15,400 16,900 13,900
27/03/2026 15,400 -0.1 (-0.65%) 203,900 3,127.81 0 0 15,500 17,000 14,000
26/03/2026 15,500 -0.1 (-0.64%) 214,301 3,319.42 0 0 15,600 17,100 14,100
25/03/2026 15,600 0.1 (0.65%) 162,300 2,524.86 93,000 1,311.3 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 173,400 2,672.71 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 241,000 3,692.48 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 202,400 3,120.89 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 275,400 4,242.5 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 193,840 2,996.24 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.1 (0.65%) 230,020 3,575.33 0 0 15,500 17,000 14,000
16/03/2026 15,500 0.1 (0.65%) 185,100 2,864.26 0 0 15,400 16,900 13,900
13/03/2026 15,400 0 (0%) 108,835 1,671.45 0 0 15,400 16,900 13,900
12/03/2026 15,400 0 (0%) 177,600 2,730.52 0 0 15,400 16,900 13,900
11/03/2026 15,400 0.1 (0.65%) 202,009 3,075.72 0 0 15,300 16,800 13,800
10/03/2026 15,300 0.1 (0.66%) 297,651 4,520.36 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.2 (-1.3%) 150,015 2,287.76 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.1 (-0.65%) 197,100 3,039.91 0 0 15,500 17,000 14,000
05/03/2026 15,500 0 (0%) 264,111 4,079.41 0 0 15,500 17,000 14,000
04/03/2026 15,500 0.1 (0.65%) 241,800 3,742.69 0 0 15,400 16,900 13,900
03/03/2026 15,400 0 (0%) 408,250 6,231. 0 0 15,400 16,900 13,900
02/03/2026 15,400 0.3 (1.99%) 145,281 2,197.02 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 250,604 3,762.16 146,200 2,017.56 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 279,000 4,186.82 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 184,114 2,769.11 0 0 15,100 16,600 13,600
24/02/2026 15,100 0 (0%) 211,300 3,184.92 0 0 15,100 16,600 13,600
23/02/2026 15,100 0 (0%) 230,752 3,470.24 0 0 15,100 16,600 13,600
13/02/2026 15,100 -0.1 (-0.66%) 107,601 1,620. 0 0 15,200 16,700 13,700
12/02/2026 15,200 0 (0%) 156,000 2,362.55 0 0 15,200 16,700 13,700
11/02/2026 15,200 0 (0%) 220,900 3,346.59 0 0 15,200 16,700 13,700
10/02/2026 15,200 0.1 (0.66%) 258,500 3,904.54 0 0 15,100 16,600 13,600
09/02/2026 15,100 0 (0%) 247,204 3,711.59 0 0 15,100 16,600 13,600
06/02/2026 15,100 -0.2 (-1.31%) 277,900 4,224.31 0 0 15,300 16,800 13,800
05/02/2026 15,300 0 (0%) 298,200 4,562.18 0 0 15,300 16,800 13,800
04/02/2026 15,300 -0.1 (-0.65%) 166,201 2,537.41 0 0 15,400 16,900 13,900
03/02/2026 15,400 0 (0%) 285,300 4,375.19 0 0 15,400 16,900 13,900
02/02/2026 15,400 0.1 (0.65%) 152,000 2,326.55 0 0 15,300 16,800 13,800
30/01/2026 15,300 -0.1 (-0.65%) 113,243 1,737.74 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 284,507 4,362.31 0 0 15,400 16,900 13,900
28/01/2026 15,400 0.1 (0.65%) 262,701 4,026.76 0 0 15,300 16,800 13,800
27/01/2026 15,300 0.1 (0.66%) 267,302 4,064.55 0 0 15,200 16,700 13,700
26/01/2026 15,200 0 (0%) 216,400 3,283.74 0 0 15,200 16,700 13,700
23/01/2026 15,200 0.1 (0.66%) 244,400 3,679.93 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 245,900 3,688.85 0 0 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 237,900 3,572.27 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.1 (-0.66%) 162,500 2,446.64 0 0 15,200 16,700 13,700
19/01/2026 15,200 -0.1 (-0.65%) 223,615 3,382.85 0 0 15,300 16,800 13,800
16/01/2026 15,300 0 (0%) 148,400 2,259.19 0 0 15,300 16,800 13,800
15/01/2026 15,300 -0.2 (-1.29%) 197,130 3,022.55 0 0 15,500 17,000 14,000
14/01/2026 15,500 -0.1 (-0.64%) 372,800 5,766.39 0 0 15,600 17,100 14,100
13/01/2026 15,600 0.1 (0.65%) 197,631 3,075.13 0 0 15,500 17,000 14,000
12/01/2026 15,500 0 (0%) 150,506 2,334.46 0 0 15,500 17,000 14,000
09/01/2026 15,500 0 (0%) 232,100 3,574.25 0 0 15,500 17,000 14,000
08/01/2026 15,500 0 (0%) 304,400 4,692.07 0 0 15,500 17,000 14,000
07/01/2026 15,500 0.1 (0.65%) 216,600 3,319.54 0 0 15,400 16,900 13,900
06/01/2026 15,400 0.1 (0.65%) 417,340 6,360.96 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.1 (0.66%) 323,300 4,899.05 0 0 15,200 16,700 13,700
31/12/2025 15,200 -0.1 (-0.65%) 216,700 3,278.99 0 0 15,300 16,800 13,800
30/12/2025 15,300 0.1 (0.66%) 221,900 3,369.15 0 0 15,200 16,700 13,700
29/12/2025 15,200 0.1 (0.66%) 246,400 3,723.17 0 0 15,100 16,600 13,600
26/12/2025 15,100 -0.1 (-0.66%) 150,900 2,268.18 198,000 3,009.6 15,200 16,700 13,700
25/12/2025 15,200 0 (0%) 227,900 3,449.05 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.2 (-1.3%) 137,205 2,088.6 0 0 15,400 16,900 13,900
23/12/2025 15,400 0.1 (0.65%) 299,608 4,560.58 0 0 15,300 16,800 13,800
22/12/2025 15,300 0.1 (0.66%) 244,905 3,707.74 0 0 15,200 16,700 13,700
19/12/2025 15,200 0.1 (0.66%) 202,108 3,056.05 0 0 15,100 16,600 13,600
18/12/2025 15,100 0 (0%) 239,300 3,599.52 0 0 15,100 16,600 13,600
17/12/2025 15,100 -0.1 (-0.66%) 303,600 4,567.1 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.1 (0.66%) 217,000 3,266.66 0 0 15,100 16,600 13,600
15/12/2025 15,100 0.2 (1.34%) 211,200 3,151.44 0 0 14,900 16,300 13,500
12/12/2025 14,900 -0.1 (-0.67%) 161,600 2,408.9 0 0 15,000 16,500 13,500
11/12/2025 15,000 0.1 (0.67%) 234,500 3,486.98 0 0 14,900 16,300 13,500
10/12/2025 14,900 -0.1 (-0.67%) 206,900 3,075.7 0 0 15,000 16,500 13,500
09/12/2025 15,000 -0.1 (-0.66%) 236,300 3,547 0 0 15,100 16,600 13,600
08/12/2025 15,100 0 (0%) 241,981 3,633.39 0 0 15,100 16,600 13,600
05/12/2025 15,100 0 (0%) 122,900 1,846.25 0 0 15,100 16,600 13,600
04/12/2025 15,100 -0.1 (-0.66%) 210,704 3,192.11 0 0 15,200 16,700 13,700
03/12/2025 15,200 0 (0%) 234,310 3,548.03 0 0 15,200 16,700 13,700
02/12/2025 15,200 0 (0%) 255,515 3,867.26 0 0 15,200 16,700 13,700
01/12/2025 15,200 0.1 (0.66%) 191,400 2,882.43 0 0 15,100 16,600 13,600
28/11/2025 15,100 0.1 (0.67%) 168,700 2,535.24 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 261,227 3,918.37 0 0 15,000 16,500 13,500
26/11/2025 15,000 -0.1 (-0.66%) 201,046 3,017.69 0 0 15,100 16,600 13,600
25/11/2025 15,100 0 (0%) 213,500 3,228.92 0 0 15,100 16,600 13,600
24/11/2025 15,100 0 (0%) 250,200 3,774.44 0 0 15,100 16,600 13,600
21/11/2025 15,100 -0.2 (-1.31%) 243,600 3,690.48 0 0 15,300 16,800 13,800
20/11/2025 15,300 0.1 (0.66%) 302,400 4,587.51 0 0 15,200 16,700 13,700
19/11/2025 15,200 0.1 (0.66%) 221,400 3,351.79 0 0 15,100 16,600 13,600
18/11/2025 15,100 0 (0%) 291,100 4,400.96 0 0 15,100 16,600 13,600
17/11/2025 15,100 -0.1 (-0.66%) 280,200 4,208.25 0 0 15,200 16,700 13,700
14/11/2025 15,200 0.1 (0.66%) 144,802 2,187.31 0 0 15,100 16,600 13,600
13/11/2025 15,100 -0.1 (-0.66%) 303,350 4,590.64 0 0 15,200 16,700 13,700
12/11/2025 15,200 0.1 (0.66%) 263,569 3,970.18 179,700 2,515.8 15,100 16,600 13,600
11/11/2025 15,100 0.2 (1.34%) 287,209 4,294.9 0 0 14,900 16,300 13,500
10/11/2025 14,900 0 (0%) 210,501 3,138.85 0 0 14,900 16,300 13,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh