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
06/05/2026 41,300 0 (0%) 400 16.49 0 0 41,300 47,400 35,200
05/05/2026 41,300 -0.4 (-0.96%) 200 8.26 0 0 41,700 47,900 35,500
04/05/2026 41,600 0 (0%) 200 8.34 0 0 41,600 47,800 35,400
29/04/2026 41,800 -0.2 (-0.48%) 1,801 74.98 0 0 42,000 48,300 35,700
28/04/2026 42,000 -0.4 (-0.94%) 2,000 84 0 0 42,400 48,700 36,100
24/04/2026 42,400 0.5 (1.19%) 119 5.04 0 0 41,900 48,100 35,700
23/04/2026 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
22/04/2026 41,600 -0.5 (-1.19%) 300 12.56 0 0 42,100 48,400 35,800
21/04/2026 42,000 -0.5 (-1.18%) 501 21.08 0 0 42,500 48,800 36,200
20/04/2026 42,500 0 (0%) 410 17.41 0 0 42,500 48,800 36,200
17/04/2026 42,500 0.2 (0.47%) 100 4.25 0 0 42,300 48,600 36,000
16/04/2026 42,400 0.2 (0.47%) 200 8.46 0 0 42,200 48,500 35,900
15/04/2026 42,200 0.8 (1.93%) 100 4.22 0 0 41,400 47,600 35,200
14/04/2026 41,400 0 (0%) 0 0 0 0 41,400 47,600 35,200
13/04/2026 41,200 -0.3 (-0.72%) 2,200 90.97 0 0 41,500 47,700 35,300
10/04/2026 41,200 -0.9 (-2.14%) 600 24.9 0 0 42,100 48,400 35,800
09/04/2026 42,100 0 (0%) 129 5.4 0 0 42,100 48,400 35,800
08/04/2026 42,300 0.6 (1.44%) 310 13.04 0 0 41,700 47,900 35,500
07/04/2026 41,700 0 (0%) 47 1.93 0 0 41,700 47,900 35,500
06/04/2026 41,700 -0.4 (-0.95%) 200 8.34 0 0 42,100 48,400 35,800
03/04/2026 41,700 0 (0%) 300 12.63 0 0 41,700 47,900 35,500
02/04/2026 41,600 -0.3 (-0.72%) 400 16.69 0 0 41,900 48,100 35,700
01/04/2026 42,000 1.3 (3.19%) 2,804 117.39 0 0 40,700 46,800 34,600
31/03/2026 40,700 0 (0%) 1,000 40.7 0 0 40,700 46,800 34,600
30/03/2026 40,800 0.2 (0.49%) 500 20.34 0 0 40,600 46,600 34,600
27/03/2026 40,600 0 (0%) 10 0.4 0 0 40,600 46,600 34,600
26/03/2026 40,800 0.2 (0.49%) 1,500 60.96 0 0 40,600 46,600 34,600
25/03/2026 40,700 0.5 (1.24%) 2,700 109.73 0 0 40,200 46,200 34,200
24/03/2026 40,000 -0.6 (-1.48%) 3,143 126.45 0 0 40,600 46,600 34,600
23/03/2026 40,500 -1.5 (-3.57%) 3,300 134.1 0 0 42,000 48,300 35,700
20/03/2026 42,000 -0.1 (-0.24%) 710 29.82 0 0 42,100 48,400 35,800
19/03/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
18/03/2026 42,100 0 (0%) 104 4.37 0 0 42,100 48,400 35,800
17/03/2026 42,100 0 (0%) 201 8.46 0 0 42,100 48,400 35,800
16/03/2026 42,100 0 (0%) 100 4.21 0 0 42,100 48,400 35,800
13/03/2026 42,100 0 (0%) 100 4.21 0 0 42,100 48,400 35,800
12/03/2026 42,100 0.2 (0.48%) 500 21.05 0 0 41,900 48,100 35,700
11/03/2026 41,900 0 (0%) 200 8.38 0 0 41,900 48,100 35,700
10/03/2026 41,900 1.4 (3.46%) 300 12.58 0 0 40,500 46,500 34,500
09/03/2026 40,000 -1.6 (-3.85%) 4,302 174.31 0 0 41,600 47,800 35,400
06/03/2026 41,200 -1.5 (-3.51%) 1,200 49.87 0 0 42,700 49,100 36,300
05/03/2026 42,900 0.7 (1.66%) 430 18.36 0 0 42,200 48,500 35,900
04/03/2026 42,000 -0.2 (-0.47%) 1,405 59.31 0 0 42,200 48,500 35,900
03/03/2026 41,300 -1.5 (-3.5%) 1,100 46.38 0 0 42,800 49,200 36,400
02/03/2026 42,800 0 (0%) 6,502 278.29 0 0 42,800 49,200 36,400
27/02/2026 42,800 -0.1 (-0.23%) 110 4.71 0 0 42,900 49,300 36,500
26/02/2026 42,800 -0.2 (-0.47%) 3,201 137.32 0 0 43,000 49,400 36,600
25/02/2026 43,000 -0.2 (-0.46%) 115 4.93 0 0 43,200 49,600 36,800
24/02/2026 43,900 2 (4.77%) 301 13.01 0 0 41,900 48,100 35,700
23/02/2026 41,900 0 (0%) 400 16.76 0 0 41,900 48,100 35,700
13/02/2026 41,900 0 (0%) 404 16.92 0 0 41,900 48,100 35,700
12/02/2026 41,900 0.9 (2.2%) 100 4.19 0 0 41,000 47,100 34,900
11/02/2026 41,000 0 (0%) 11 0.45 0 0 41,000 47,100 34,900
10/02/2026 41,000 -0.8 (-1.91%) 2,600 106.68 0 0 41,800 48,000 35,600
09/02/2026 41,800 0.3 (0.72%) 800 33.47 0 0 41,500 47,700 35,300
06/02/2026 41,500 -0.2 (-0.48%) 800 33.21 0 0 41,700 47,900 35,500
05/02/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
04/02/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
03/02/2026 41,900 0.4 (0.96%) 2,300 95.8 0 0 41,500 47,700 35,300
02/02/2026 41,500 -0.2 (-0.48%) 420 17.41 0 0 41,700 47,900 35,500
30/01/2026 41,700 0 (0%) 601 25.06 0 0 41,700 47,900 35,500
29/01/2026 41,700 -0.1 (-0.24%) 312 13. 0 0 41,800 48,000 35,600
28/01/2026 41,700 -0.2 (-0.48%) 700 29.25 0 0 41,900 48,100 35,700
27/01/2026 41,900 0.8 (1.95%) 100 4.19 0 0 41,100 47,200 35,000
26/01/2026 41,100 -0.6 (-1.44%) 400 16.44 0 0 41,700 47,900 35,500
23/01/2026 41,900 1.7 (4.23%) 1,410 58.74 0 0 40,200 46,200 34,200
22/01/2026 40,200 -0.2 (-0.5%) 1,000 40.2 0 0 40,400 46,400 34,400
21/01/2026 40,400 0 (0%) 1 0.05 0 0 40,400 46,400 34,400
20/01/2026 40,000 -0.8 (-1.96%) 200 8.08 0 0 40,800 46,900 34,700
19/01/2026 40,800 -0.1 (-0.24%) 201 8.2 0 0 40,900 47,000 34,800
16/01/2026 40,900 0 (0%) 492 20.05 0 0 40,900 47,000 34,800
15/01/2026 40,900 0 (0%) 550 22.45 0 0 40,900 47,000 34,800
14/01/2026 40,900 0.9 (2.25%) 101 4.13 0 0 40,000 46,000 34,000
13/01/2026 40,600 1 (2.53%) 1,601 64.05 0 0 39,600 45,500 33,700
12/01/2026 39,400 0 (0%) 972 38.57 0 0 39,400 45,300 33,500
09/01/2026 39,400 -0.3 (-0.76%) 1,100 43.39 0 0 39,700 45,600 33,800
08/01/2026 39,600 -0.6 (-1.49%) 300 11.92 0 0 40,200 46,200 34,200
07/01/2026 40,300 1 (2.54%) 211 8.47 0 0 39,300 45,100 33,500
06/01/2026 39,300 -0.6 (-1.5%) 500 19.66 0 0 39,900 45,800 34,000
05/01/2026 39,700 -0.5 (-1.24%) 500 19.97 0 0 40,200 46,200 34,200
31/12/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
30/12/2025 40,000 -0.4 (-0.99%) 4,800 193.12 0 0 40,400 46,400 34,400
29/12/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
26/12/2025 40,900 0 (0%) 1,500 61.36 0 0 40,900 47,000 34,800
25/12/2025 40,900 0.7 (1.74%) 100 4.09 0 0 40,200 46,200 34,200
24/12/2025 40,100 -0.2 (-0.5%) 900 36.2 0 0 40,300 46,300 34,300
23/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
22/12/2025 40,300 0 (0%) 200 8.06 0 0 40,300 46,300 34,300
19/12/2025 40,300 0 (0%) 2,700 108.81 0 0 40,300 46,300 34,300
18/12/2025 40,300 0 (0%) 608 24.51 0 0 40,300 46,300 34,300
17/12/2025 40,300 -0.1 (-0.25%) 1,244 50.14 0 0 40,400 46,400 34,400
16/12/2025 40,400 0 (0%) 2,500 101.03 0 0 40,400 46,400 34,400
15/12/2025 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
12/12/2025 40,400 0 (0%) 1,300 52.52 0 0 40,400 46,400 34,400
11/12/2025 40,400 0 (0%) 5,000 202 0 0 40,400 46,400 34,400
10/12/2025 40,400 0 (0%) 1,000 40.4 0 0 40,400 46,400 34,400
09/12/2025 40,400 0 (0%) 500 20.2 0 0 40,400 46,400 34,400
08/12/2025 40,400 0 (0%) 5,700 230.43 0 0 40,400 46,400 34,400
05/12/2025 40,400 0 (0%) 7,130 287.74 0 0 40,400 46,400 34,400
04/12/2025 40,900 0 (0%) 5,800 234.07 0 0 40,900 47,000 34,800
03/12/2025 40,700 0.1 (0.25%) 1,300 53.21 0 0 40,600 46,600 34,600
02/12/2025 40,600 -0.3 (-0.73%) 600 24.37 0 0 40,900 47,000 34,800
01/12/2025 40,900 -1.8 (-4.22%) 5,530 226.31 0 0 42,700 49,100 36,300
28/11/2025 43,900 2.5 (6.04%) 3,201 136.52 0 0 41,400 47,600 35,200
27/11/2025 41,300 -0.3 (-0.72%) 600 24.82 0 0 41,600 47,800 35,400
26/11/2025 41,600 0 (0%) 102 4.24 0 0 41,600 47,800 35,400
25/11/2025 41,500 -0.6 (-1.43%) 1,400 58.3 0 0 42,100 48,400 35,800
24/11/2025 42,100 0 (0%) 600 25.25 0 0 42,100 48,400 35,800
21/11/2025 42,000 0 (0%) 1,027 43.25 0 0 42,000 48,300 35,700
20/11/2025 42,000 0 (0%) 50 2.12 0 0 42,000 48,300 35,700
19/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
18/11/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
17/11/2025 42,000 -0.3 (-0.71%) 257 10.81 0 0 42,300 48,600 36,000
14/11/2025 42,300 0 (0%) 10 0.42 0 0 42,300 48,600 36,000
13/11/2025 42,300 -0.2 (-0.47%) 100 4.23 0 0 42,500 48,800 36,200
12/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
11/11/2025 42,500 -0.4 (-0.93%) 200 8.5 0 0 42,900 49,300 36,500
10/11/2025 42,500 -0.6 (-1.39%) 300 12.87 0 0 43,100 49,500 36,700
07/11/2025 43,100 0 (0%) 100 4.31 0 0 43,100 49,500 36,700
06/11/2025 43,700 0.5 (1.16%) 313 13.5 0 0 43,200 49,600 36,800

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