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
04/05/2026 12,800 0.1 (0.79%) 36,500 468.37 0 0 12,700 14,600 10,800
29/04/2026 12,700 -0.2 (-1.55%) 50,536 641.64 0 0 12,900 14,800 11,000
28/04/2026 12,800 -0.1 (-0.78%) 57,128 738.49 0 0 12,900 14,800 11,000
24/04/2026 12,900 0 (0%) 29,914 384.48 0 0 12,900 14,800 11,000
23/04/2026 12,800 -0.2 (-1.54%) 54,279 697.95 0 0 13,000 14,900 11,100
22/04/2026 13,000 -0.1 (-0.76%) 28,719 373.83 0 0 13,100 15,000 11,200
21/04/2026 13,100 -0.1 (-0.76%) 37,945 497.31 0 0 13,200 15,100 11,300
20/04/2026 13,200 0 (0%) 73,746 974.01 0 0 13,200 15,100 11,300
17/04/2026 13,300 0 (0%) 45,730 602.94 0 0 13,300 15,200 11,400
16/04/2026 13,300 -0.1 (-0.75%) 49,468 657.19 0 0 13,400 15,400 11,400
15/04/2026 13,300 -0.2 (-1.48%) 82,340 1,105.86 0 0 13,500 15,500 11,500
14/04/2026 13,500 -0.2 (-1.46%) 72,259 978.98 0 0 13,700 15,700 11,700
13/04/2026 13,600 -0.2 (-1.45%) 17,052 234.08 700,000 9,800 13,800 15,800 11,800
10/04/2026 13,900 0.3 (2.21%) 119,169 1,645.25 0 0 13,600 15,600 11,600
09/04/2026 13,600 -0.2 (-1.45%) 32,075 436.59 0 0 13,800 15,800 11,800
08/04/2026 13,900 0.8 (6.11%) 88,760 1,226.48 0 0 13,100 15,000 11,200
07/04/2026 13,100 0 (0%) 28,876 378.24 0 0 13,100 15,000 11,200
06/04/2026 13,200 0 (0%) 54,036 705.65 0 0 13,200 15,100 11,300
03/04/2026 13,500 0 (0%) 84,411 1,117.15 0 0 13,500 15,500 11,500
02/04/2026 13,400 -0.4 (-2.9%) 111,302 1,497.34 0 0 13,800 15,800 11,800
01/04/2026 13,700 0.7 (5.38%) 59,604 822.36 0 0 13,000 14,900 11,100
31/03/2026 13,600 -0.3 (-2.16%) 241,156 3,125.43 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 29,908 415.01 0 0 13,900 15,900 11,900
27/03/2026 13,900 0 (0%) 48,572 675.91 0 0 13,900 15,900 11,900
26/03/2026 13,800 -0.2 (-1.43%) 26,154 363.44 0 0 14,000 16,100 11,900
25/03/2026 14,000 0.1 (0.72%) 54,512 762.25 0 0 13,900 15,900 11,900
24/03/2026 13,900 0.2 (1.46%) 34,954 485.68 0 0 13,700 15,700 11,700
23/03/2026 13,700 -0.4 (-2.84%) 184,480 2,526.85 0 0 14,100 16,200 12,000
20/03/2026 14,300 0 (0%) 122,203 1,727.25 0 0 14,300 16,400 12,200
19/03/2026 14,500 0.1 (0.69%) 81,749 1,169.6 0 0 14,400 16,500 12,300
18/03/2026 14,500 0.3 (2.11%) 90,327 1,297.52 0 0 14,200 16,300 12,100
17/03/2026 14,300 0 (0%) 131,892 1,873.57 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 94,545 1,349.76 0 0 14,300 16,400 12,200
13/03/2026 14,300 0.1 (0.7%) 164,700 2,348.59 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 120,329 1,705.8 0 0 14,200 16,300 12,100
11/03/2026 14,400 0.3 (2.13%) 88,169 1,249.75 0 0 14,100 16,200 12,000
10/03/2026 14,100 0.5 (3.68%) 168,095 2,370.17 0 0 13,600 15,600 11,600
09/03/2026 13,800 -1.9 (-12.1%) 914,149 12,461.04 0 0 15,700 18,000 13,400
06/03/2026 15,700 -0.3 (-1.88%) 177,600 2,792.14 0 0 16,000 18,400 13,600
05/03/2026 15,800 0 (0%) 209,061 3,334.87 0 0 15,800 18,100 13,500
04/03/2026 16,000 -0.7 (-4.19%) 470,349 7,446.67 0 0 16,700 19,200 14,200
03/03/2026 16,700 0.1 (0.6%) 566,185 9,438.51 0 0 16,600 19,000 14,200
02/03/2026 16,700 0.8 (5.03%) 732,792 12,189.53 0 0 15,900 18,200 13,600
27/02/2026 16,100 0.1 (0.63%) 209,820 3,342.36 0 0 16,000 18,400 13,600
26/02/2026 16,300 0 (0%) 242,772 3,896.14 20,000 278 16,300 18,700 13,900
25/02/2026 16,200 -0.1 (-0.61%) 104,104 1,693.87 0 0 16,300 18,700 13,900
24/02/2026 16,400 0 (0%) 163,293 2,661.85 0 0 16,400 18,800 14,000
23/02/2026 16,500 0.7 (4.43%) 128,285 2,105.08 0 0 15,800 18,100 13,500
13/02/2026 16,200 0.3 (1.89%) 90,073 1,426.26 0 0 15,900 18,200 13,600
12/02/2026 16,000 0.1 (0.63%) 109,337 1,738.19 0 0 15,900 18,200 13,600
11/02/2026 16,000 0 (0%) 144,194 2,295.56 0 0 16,000 18,400 13,600
10/02/2026 16,000 -0.2 (-1.23%) 99,183 1,589.98 0 0 16,200 18,600 13,800
09/02/2026 16,300 0.2 (1.24%) 29,463 477.29 0 0 16,100 18,500 13,700
06/02/2026 16,300 -0.6 (-3.55%) 183,938 2,960.36 0 0 16,900 19,400 14,400
05/02/2026 16,700 -1 (-5.65%) 248,000 4,194.32 0 0 17,700 20,300 15,100
04/02/2026 17,700 0.2 (1.14%) 263,022 4,645.08 0 0 17,500 20,100 14,900
03/02/2026 17,800 1.2 (7.23%) 691,400 12,095.14 0 0 16,600 19,000 14,200
02/02/2026 17,100 0.8 (4.91%) 296,953 4,937.81 0 0 16,300 18,700 13,900
30/01/2026 16,300 0.1 (0.62%) 163,963 2,668.78 0 0 16,200 18,600 13,800
29/01/2026 16,300 0.1 (0.62%) 100,016 1,616.39 0 0 16,200 18,600 13,800
28/01/2026 16,400 0.3 (1.86%) 129,274 2,099.21 0 0 16,100 18,500 13,700
27/01/2026 16,300 0.2 (1.24%) 94,532 1,524.33 0 0 16,100 18,500 13,700
26/01/2026 16,400 0 (0%) 153,616 2,479.77 0 0 16,400 18,800 14,000
23/01/2026 17,000 0 (0%) 235,981 3,881.53 0 0 17,000 19,500 14,500
22/01/2026 16,900 -0.3 (-1.74%) 292,671 4,973.06 0 0 17,200 19,700 14,700
21/01/2026 17,200 -0.1 (-0.58%) 375,632 6,457.21 0 0 17,300 19,800 14,800
20/01/2026 17,600 1.2 (7.32%) 902,354 15,643.7 0 0 16,400 18,800 14,000
19/01/2026 16,500 0.4 (2.48%) 134,863 2,210.68 0 0 16,100 18,500 13,700
16/01/2026 16,000 0 (0%) 224,412 3,618.84 0 0 16,000 18,400 13,600
15/01/2026 15,900 -0.3 (-1.85%) 117,994 1,892.4 0 0 16,200 18,600 13,800
14/01/2026 16,100 0.5 (3.21%) 324,821 5,258.77 0 0 15,600 17,900 13,300
13/01/2026 15,800 0.7 (4.64%) 297,051 4,635.09 0 0 15,100 17,300 12,900
12/01/2026 15,200 0 (0%) 55,631 840.78 0 0 15,200 17,400 13,000
09/01/2026 15,000 -0.1 (-0.66%) 195,779 2,979.66 0 0 15,100 17,300 12,900
08/01/2026 15,000 -0.2 (-1.32%) 241,868 3,657.85 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 118,440 1,805.46 0 0 15,200 17,400 13,000
06/01/2026 15,200 -0.2 (-1.3%) 56,247 857.03 0 0 15,400 17,700 13,100
05/01/2026 15,200 -0.3 (-1.94%) 161,625 2,483.87 0 0 15,500 17,800 13,200
31/12/2025 15,500 -0.3 (-1.9%) 78,393 1,218.25 0 0 15,800 18,100 13,500
30/12/2025 15,700 0.1 (0.64%) 19,258 304.85 0 0 15,600 17,900 13,300
29/12/2025 15,900 0.5 (3.25%) 184,566 2,876. 0 0 15,400 17,700 13,100
26/12/2025 15,400 -0.3 (-1.91%) 152,450 2,344.11 0 0 15,700 18,000 13,400
25/12/2025 15,800 0 (0%) 106,350 1,665.8 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 164,800 2,603.46 0 0 15,800 18,100 13,500
23/12/2025 15,700 -0.1 (-0.63%) 96,709 1,524.93 0 0 15,800 18,100 13,500
22/12/2025 15,800 0.1 (0.64%) 47,647 750.67 0 0 15,700 18,000 13,400
19/12/2025 15,700 0 (0%) 38,718 608.4 0 0 15,700 18,000 13,400
18/12/2025 15,900 0.4 (2.58%) 24,540 384.77 0 0 15,500 17,800 13,200
17/12/2025 15,600 0.1 (0.65%) 19,011 295.53 0 0 15,500 17,800 13,200
16/12/2025 15,700 0.3 (1.95%) 87,100 1,348.89 0 0 15,400 17,700 13,100
15/12/2025 15,600 0.2 (1.3%) 165,601 2,544.01 0 0 15,400 17,700 13,100
12/12/2025 15,400 -0.5 (-3.14%) 83,321 1,287.2 0 0 15,900 18,200 13,600
11/12/2025 15,800 -0.3 (-1.86%) 61,620 978.73 0 0 16,100 18,500 13,700
10/12/2025 16,100 0 (0%) 268,413 4,317.46 0 0 16,100 18,500 13,700
09/12/2025 16,000 -0.2 (-1.23%) 164,710 2,645.65 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 91,950 1,489.71 0 0 16,200 18,600 13,800
05/12/2025 16,300 0.1 (0.62%) 93,826 1,523.11 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 141,330 2,293.23 0 0 16,200 18,600 13,800
03/12/2025 16,300 0.2 (1.24%) 66,149 1,070.57 220,300 3,965.4 16,100 18,500 13,700
02/12/2025 16,200 -0.1 (-0.61%) 122,330 1,975.48 0 0 16,300 18,700 13,900
01/12/2025 16,400 -0.2 (-1.2%) 57,711 942.81 0 0 16,600 19,000 14,200
28/11/2025 16,400 -0.6 (-3.53%) 57,362 950.31 400 5.8 17,000 19,500 14,500
27/11/2025 16,800 0.2 (1.2%) 92,267 1,564.31 0 0 16,600 19,000 14,200
26/11/2025 16,800 0.8 (5%) 256,552 4,266.62 0 0 16,000 18,400 13,600
25/11/2025 15,900 -0.2 (-1.24%) 91,843 1,466.28 0 0 16,100 18,500 13,700
24/11/2025 16,000 -0.2 (-1.23%) 40,324 647.89 20,000 280 16,200 18,600 13,800
21/11/2025 16,200 -0.1 (-0.61%) 41,888 678.47 0 0 16,300 18,700 13,900
20/11/2025 16,400 0 (0%) 16,801 273.73 0 0 16,400 18,800 14,000
19/11/2025 16,300 -0.1 (-0.61%) 64,715 1,058.65 0 0 16,400 18,800 14,000
18/11/2025 16,400 0.1 (0.61%) 146,516 2,407.41 0 0 16,300 18,700 13,900
17/11/2025 16,300 0 (0%) 76,540 1,247.25 0 0 16,300 18,700 13,900
14/11/2025 16,400 -0.1 (-0.61%) 94,308 1,536.4 0 0 16,500 18,900 14,100
13/11/2025 16,400 0.1 (0.61%) 103,593 1,705.2 0 0 16,300 18,700 13,900
12/11/2025 16,500 0.5 (3.13%) 239,806 3,904.12 0 0 16,000 18,400 13,600
11/11/2025 15,900 0.1 (0.63%) 108,419 1,737.01 0 0 15,800 18,100 13,500
10/11/2025 16,000 0 (0%) 80,900 1,280.41 0 0 16,000 18,400 13,600
07/11/2025 15,900 -0.3 (-1.85%) 228,219 3,656.42 0 0 16,200 18,600 13,800
06/11/2025 16,400 0.2 (1.23%) 165,001 2,678.37 0 0 16,200 18,600 13,800
05/11/2025 16,300 1 (6.54%) 514,435 8,340.22 0 0 15,300 17,500 13,100
04/11/2025 15,600 0.1 (0.65%) 192,803 2,955.23 0 0 15,500 17,800 13,200

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