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
24/04/2026 12,300 0.55 (4.68%) 263,800 3,179.96 0 0 11,750 12,550 10,950
23/04/2026 11,750 -0.05 (-0.42%) 63,900 750.98 0 0 11,800 12,600 11,000
22/04/2026 11,800 -0.05 (-0.42%) 93,200 1,099.67 0 0 11,850 12,650 11,050
21/04/2026 11,850 0.1 (0.85%) 70,300 830.67 0 0 11,750 12,550 10,950
20/04/2026 11,750 -0.1 (-0.84%) 67,500 788.53 0 0 11,850 12,650 11,050
17/04/2026 11,850 -0.1 (-0.84%) 248,900 2,958.95 0 0 11,950 12,750 11,150
16/04/2026 11,950 0.25 (2.14%) 107,900 1,278.31 0 0 11,700 12,500 10,900
15/04/2026 11,700 0 (0%) 101,900 1,191.95 0 0 11,700 12,500 10,900
14/04/2026 11,700 0.35 (3.08%) 141,600 1,612.27 0 0 11,350 12,100 10,600
13/04/2026 11,350 -0.15 (-1.3%) 114,600 1,308.18 0 0 11,500 12,300 10,700
10/04/2026 11,500 0 (0%) 61,400 699.41 0 0 11,500 12,300 10,700
09/04/2026 11,500 0 (0%) 129,200 1,480.19 0 0 11,500 12,300 10,700
08/04/2026 11,500 0.05 (0.44%) 66,000 754.65 0 0 11,450 12,250 10,650
07/04/2026 11,450 0 (0%) 241,900 2,764.82 0 0 11,450 12,250 10,650
06/04/2026 11,450 -0.1 (-0.87%) 19,200 219.74 0 0 11,550 12,350 10,750
03/04/2026 11,550 0 (0%) 53,300 612.41 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.05 (-0.43%) 33,000 378.76 0 0 11,600 12,400 10,800
01/04/2026 11,600 0 (0%) 22,500 261.03 0 0 11,600 12,400 10,800
31/03/2026 11,600 0 (0%) 29,600 342.66 0 0 11,600 12,400 10,800
30/03/2026 11,600 0.05 (0.43%) 29,400 338.44 0 0 11,550 12,350 10,750
27/03/2026 11,550 0 (0%) 16,100 185.1 0 0 11,550 12,350 10,750
26/03/2026 11,550 -0.05 (-0.43%) 20,700 239.15 0 0 11,600 12,400 10,800
25/03/2026 11,600 0 (0%) 16,400 190.1 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 20,100 232.76 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.05 (-0.43%) 14,600 168.03 0 0 11,600 12,400 10,800
20/03/2026 11,600 0.1 (0.87%) 48,400 559.17 0 0 11,500 12,300 10,700
19/03/2026 11,500 -0.2 (-1.71%) 63,400 729.57 0 0 11,700 12,500 10,900
18/03/2026 11,700 -0.05 (-0.43%) 22,200 259.39 0 0 11,750 12,550 10,950
17/03/2026 11,750 0 (0%) 19,700 230.99 0 0 11,750 12,550 10,950
16/03/2026 11,750 0 (0%) 18,200 212.18 0 0 11,750 12,550 10,950
13/03/2026 11,750 0.1 (0.86%) 20,600 241.36 0 0 11,650 12,450 10,850
12/03/2026 11,650 0.25 (2.19%) 31,700 365.37 0 0 11,400 12,150 10,650
11/03/2026 11,400 -0.5 (-4.2%) 28,900 337.73 0 0 11,900 12,700 11,100
10/03/2026 11,900 0 (0%) 14,900 177.49 0 0 11,900 12,700 11,100
09/03/2026 11,900 -0.45 (-3.64%) 21,100 251.62 0 0 12,350 13,200 11,500
06/03/2026 12,350 -0.1 (-0.8%) 65,900 808.87 0 0 12,450 13,300 11,600
05/03/2026 12,450 -0.05 (-0.4%) 26,500 329.78 0 0 12,500 13,350 11,650
04/03/2026 12,500 0 (0%) 17,400 217.04 0 0 12,500 13,350 11,650
03/03/2026 12,500 -0.2 (-1.57%) 39,300 494.95 0 0 12,700 13,550 11,850
02/03/2026 12,700 -0.1 (-0.78%) 49,700 630.47 0 0 12,800 13,650 11,950
27/02/2026 12,800 -0.05 (-0.39%) 51,000 655.41 0 0 12,850 13,700 12,000
26/02/2026 12,850 -0.1 (-0.77%) 53,800 694.92 0 0 12,950 13,850 12,050
25/02/2026 12,950 0.05 (0.39%) 63,100 813.15 0 0 12,900 13,800 12,000
24/02/2026 12,900 -0.05 (-0.39%) 62,200 803.59 0 0 12,950 13,850 12,050
23/02/2026 12,950 0 (0%) 89,100 1,153.89 0 0 12,950 13,850 12,050
13/02/2026 12,950 0.25 (1.97%) 44,200 553.9 0 0 12,700 13,550 11,850
12/02/2026 12,700 0.2 (1.6%) 65,300 810.89 0 0 12,500 13,350 11,650
11/02/2026 12,500 -0.4 (-3.1%) 70,000 885.68 0 0 12,900 13,800 12,000
10/02/2026 12,900 0.05 (0.39%) 64,500 825.36 0 0 12,850 13,700 12,000
09/02/2026 12,850 -0.1 (-0.77%) 57,100 732.39 0 0 12,950 13,850 12,050
06/02/2026 12,950 0.15 (1.17%) 51,900 666.24 0 0 12,800 13,650 11,950
05/02/2026 12,800 -0.15 (-1.16%) 96,500 1,228.53 0 0 12,950 13,850 12,050
04/02/2026 12,950 0 (0%) 75,600 968.87 0 0 12,950 13,850 12,050
03/02/2026 12,950 0 (0%) 122,000 1,543.26 0 0 12,950 13,850 12,050
02/02/2026 12,950 -0.35 (-2.63%) 151,100 1,937.23 0 0 13,300 14,200 12,400
30/01/2026 13,300 -0.2 (-1.48%) 156,200 2,055.32 0 0 13,500 14,400 12,600
29/01/2026 13,500 0 (0%) 55,500 735.28 0 0 13,500 14,400 12,600
28/01/2026 13,500 -0.85 (-5.92%) 99,200 1,361.38 0 0 14,350 15,350 13,350
27/01/2026 14,350 -0.05 (-0.35%) 67,400 962.59 0 0 14,400 15,400 13,400
26/01/2026 14,400 -0.35 (-2.37%) 112,600 1,633.37 0 0 14,750 15,750 13,750
23/01/2026 14,750 -0.35 (-2.32%) 104,200 1,552.25 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.35 (-2.27%) 95,700 1,447.91 0 0 15,450 16,500 14,400
21/01/2026 15,450 1 (6.92%) 416,100 6,257.35 0 0 14,450 15,450 13,450
20/01/2026 14,450 0.15 (1.05%) 115,200 1,649.04 0 0 14,300 15,300 13,300
19/01/2026 14,300 0.05 (0.35%) 170,900 2,431.42 0 0 14,250 15,200 13,300
16/01/2026 14,250 0.25 (1.79%) 160,200 2,241.44 0 0 14,000 14,950 13,050
15/01/2026 14,000 -0.55 (-3.78%) 166,300 2,318.66 0 0 14,550 15,550 13,550
14/01/2026 14,550 0 (0%) 184,200 2,585.34 0 0 14,550 15,550 13,550
13/01/2026 14,550 0.1 (0.69%) 180,000 2,541.33 0 0 14,450 15,450 13,450
12/01/2026 14,450 0.1 (0.7%) 111,200 1,574.54 0 0 14,350 15,350 13,350
09/01/2026 14,350 -0.05 (-0.35%) 127,200 1,799.36 0 0 14,400 15,400 13,400
08/01/2026 14,400 -0.1 (-0.69%) 143,300 2,045.03 0 0 14,500 15,500 13,500
07/01/2026 14,500 -0.25 (-1.69%) 372,100 5,397.26 0 0 14,750 15,750 13,750
06/01/2026 14,750 -0.25 (-1.67%) 258,100 3,811.74 0 0 15,000 16,050 13,950
05/01/2026 15,000 -0.05 (-0.33%) 189,600 2,827.38 0 0 15,050 16,100 14,000
31/12/2025 15,050 -0.15 (-0.99%) 214,000 3,215.57 0 0 15,200 16,250 14,150
30/12/2025 15,200 0.1 (0.66%) 271,800 4,108.2 0 0 15,100 16,150 14,050
29/12/2025 15,100 -0.1 (-0.66%) 250,700 3,781.8 0 0 15,200 16,250 14,150
26/12/2025 15,200 0 (0%) 306,900 4,644.89 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.05 (-0.33%) 388,600 5,938.29 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.25 (1.67%) 406,500 6,083.84 0 0 15,000 16,050 13,950
23/12/2025 15,000 -0.05 (-0.33%) 674,900 10,253.34 0 0 15,050 16,100 14,000
22/12/2025 15,050 0.05 (0.33%) 310,700 4,679.55 0 0 15,000 16,050 13,950
19/12/2025 15,000 -0.3 (-1.96%) 347,500 5,232.21 0 0 15,300 16,350 14,250
18/12/2025 15,300 0.15 (0.99%) 398,100 6,015.8 0 0 15,150 16,200 14,100
17/12/2025 15,150 0 (0%) 416,500 6,300.67 0 0 15,150 16,200 14,100
16/12/2025 15,150 -0.05 (-0.33%) 495,800 7,475.56 0 0 15,200 16,250 14,150
15/12/2025 15,200 -0.4 (-2.56%) 340,700 5,198.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 0 (0%) 370,200 5,767.77 0 0 15,600 16,650 14,550
11/12/2025 15,600 0.1 (0.65%) 588,700 9,246.78 0 0 15,500 16,550 14,450
10/12/2025 15,500 0 (0%) 437,500 6,710.01 0 0 15,500 16,550 14,450
09/12/2025 15,500 0.4 (2.65%) 544,900 8,303.44 0 0 15,100 16,150 14,050
08/12/2025 15,100 -0.1 (-0.66%) 408,600 6,180.61 0 0 15,200 16,250 14,150
05/12/2025 15,200 0 (0%) 469,000 7,051.84 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.3 (2.01%) 619,500 9,330.18 0 0 14,900 15,900 13,900
03/12/2025 14,900 -0.15 (-1.%) 455,600 6,795.61 0 0 15,050 16,100 14,000
02/12/2025 15,050 0.15 (1.01%) 544,200 8,120.23 0 0 14,900 15,900 13,900
01/12/2025 14,900 0.2 (1.36%) 477,500 7,009.27 0 0 14,700 15,700 13,700
28/11/2025 14,700 0 (0%) 444,100 6,489.52 0 0 14,700 15,700 13,700
27/11/2025 14,700 -0.3 (-2%) 517,300 7,512.63 0 0 15,000 16,050 13,950
26/11/2025 15,000 -0.15 (-0.99%) 585,400 8,732.17 0 0 15,150 16,200 14,100
25/11/2025 15,150 0.45 (3.06%) 969,000 14,679.29 0 0 14,700 15,700 13,700
24/11/2025 14,700 0 (0%) 253,700 3,727.04 0 0 14,700 15,700 13,700
21/11/2025 14,700 0.1 (0.68%) 257,500 3,757.26 0 0 14,600 15,600 13,600
20/11/2025 14,600 0.15 (1.04%) 339,300 4,919.78 0 0 14,450 15,450 13,450
19/11/2025 14,450 -0.2 (-1.37%) 231,000 3,353.61 0 0 14,650 15,650 13,650
18/11/2025 14,650 -0.1 (-0.68%) 262,700 3,836.21 0 0 14,750 15,750 13,750
17/11/2025 14,750 -0.1 (-0.67%) 298,600 4,401.34 0 0 14,850 15,850 13,850
14/11/2025 14,850 0.65 (4.58%) 506,400 7,300.28 0 0 14,200 15,150 13,250
13/11/2025 14,200 -0.25 (-1.73%) 466,600 6,586.71 0 0 14,450 15,450 13,450
12/11/2025 14,450 0.05 (0.35%) 603,300 8,598.37 0 0 14,400 15,400 13,400
11/11/2025 14,400 0.2 (1.41%) 486,400 6,986.1 0 0 14,200 15,150 13,250
10/11/2025 14,200 0.9 (6.77%) 855,700 11,760.12 0 0 13,300 14,200 12,400
07/11/2025 13,300 0 (0%) 143,700 1,898.85 0 0 13,300 14,200 12,400
06/11/2025 13,300 0 (0%) 203,100 2,695.26 0 0 13,300 14,200 12,400
05/11/2025 13,300 0.05 (0.38%) 438,900 5,797.46 0 0 13,250 14,150 12,350
04/11/2025 13,250 -0.15 (-1.12%) 375,000 4,979.38 0 0 13,400 14,300 12,500
03/11/2025 13,400 0 (0%) 215,400 2,877.43 0 0 13,400 14,300 12,500
31/10/2025 13,400 0.05 (0.37%) 242,500 3,245.27 0 0 13,350 14,250 12,450
30/10/2025 13,350 0.1 (0.75%) 250,500 3,308.87 0 0 13,250 14,150 12,350
29/10/2025 13,250 -0.1 (-0.75%) 154,000 2,043.63 0 0 13,350 14,250 12,450
28/10/2025 13,350 -0.05 (-0.37%) 200,700 2,679.32 0 0 13,400 14,300 12,500
27/10/2025 13,400 0.45 (3.47%) 309,100 4,077.1 0 0 12,950 13,850 12,050
24/10/2025 12,950 0.4 (3.19%) 247,300 3,145.63 0 0 12,550 13,400 11,700

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