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 10,100 0.2 (2.02%) 78,200 780.71 0 0 9,900 10,800 9,000
28/04/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
24/04/2026 9,900 -0.2 (-1.98%) 74,766 726.68 0 0 10,100 11,100 9,100
23/04/2026 10,100 0.2 (2.02%) 1,979 19.77 0 0 9,900 10,800 9,000
22/04/2026 9,900 0 (0%) 89,580 886.63 0 0 9,900 10,800 9,000
21/04/2026 9,900 0.1 (1.02%) 2,147 20.94 0 0 9,800 10,700 8,900
20/04/2026 9,800 0 (0%) 8,548 84.22 0 0 9,800 10,700 8,900
17/04/2026 9,800 -0.2 (-2%) 28,200 277.72 0 0 10,000 11,000 9,000
16/04/2026 10,000 0.2 (2.04%) 20,210 200.32 0 0 9,800 10,700 8,900
15/04/2026 9,800 -0.4 (-3.92%) 20,970 211.56 0 0 10,200 11,200 9,200
14/04/2026 10,200 0.1 (0.99%) 4,711 47.63 0 0 10,100 11,100 9,100
13/04/2026 10,100 0 (0%) 10,701 107.19 0 0 10,100 11,100 9,100
10/04/2026 10,100 -0.1 (-0.98%) 40,600 413.13 0 0 10,200 11,200 9,200
09/04/2026 10,200 0 (0%) 18,600 189.03 0 0 10,200 11,200 9,200
08/04/2026 10,200 0 (0%) 28,400 289.82 0 0 10,200 11,200 9,200
07/04/2026 10,200 -0.1 (-0.97%) 169,500 1,727.5 0 0 10,300 11,300 9,300
06/04/2026 10,300 -0.1 (-0.96%) 144,000 1,488.76 0 0 10,400 11,400 9,400
03/04/2026 10,400 0.2 (1.96%) 390,178 4,093.56 0 0 10,200 11,200 9,200
02/04/2026 10,200 0 (0%) 229,600 2,321.96 0 0 10,200 11,200 9,200
01/04/2026 10,200 0 (0%) 89,576 909.82 0 0 10,200 11,200 9,200
31/03/2026 10,200 0.1 (0.99%) 119,955 1,244.27 0 0 10,100 11,100 9,100
30/03/2026 10,100 0.9 (9.78%) 197,493 1,992.81 0 0 9,200 10,100 8,300
27/03/2026 9,200 0.8 (9.52%) 133,504 1,213.69 0 0 8,400 9,200 7,600
26/03/2026 8,400 -0.3 (-3.45%) 1,101 9.19 0 0 8,700 9,500 7,900
25/03/2026 8,700 0.1 (1.16%) 14,200 121.03 0 0 8,600 9,400 7,800
24/03/2026 8,600 0.2 (2.38%) 1,400 11.95 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 8,200 67.19 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.3 (3.7%) 58,002 488.43 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 21,000 168.12 0 0 8,100 8,900 7,300
18/03/2026 8,100 0 (0%) 29,535 238.75 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 37,414 302.91 0 0 8,100 8,900 7,300
16/03/2026 8,100 -0.1 (-1.22%) 30,029 245.96 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 31,102 252.39 0 0 8,200 9,000 7,400
12/03/2026 8,200 0.2 (2.5%) 31,109 249.99 0 0 8,000 8,800 7,200
11/03/2026 8,000 0.3 (3.9%) 215,695 1,711.8 239,000 1,673 7,700 8,400 7,000
10/03/2026 7,700 -0.8 (-9.41%) 157,861 1,279.31 200,000 1,800 8,500 9,300 7,700
09/03/2026 8,500 -0.9 (-9.57%) 62,776 534.16 0 0 9,400 10,300 8,500
06/03/2026 9,400 0.1 (1.08%) 210,800 1,939.67 0 0 9,300 10,200 8,400
05/03/2026 9,300 0 (0%) 2,500 23.24 0 0 9,300 10,200 8,400
04/03/2026 9,300 0 (0%) 7,570 69.1 0 0 9,300 10,200 8,400
03/03/2026 9,300 -0.1 (-1.06%) 6,611 61.17 0 0 9,400 10,300 8,500
02/03/2026 9,400 -0.1 (-1.05%) 20,920 193.93 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.1 (1.06%) 1,659 15.76 0 0 9,400 10,300 8,500
26/02/2026 9,400 0 (0%) 9,270 87.18 0 0 9,400 10,300 8,500
25/02/2026 9,400 -0.1 (-1.05%) 19,794 188.4 0 0 9,500 10,400 8,600
24/02/2026 9,500 -0.2 (-2.06%) 16,660 160.2 0 0 9,700 10,600 8,800
23/02/2026 9,700 -0.2 (-2.02%) 30,569 301.13 0 0 9,900 10,800 9,000
13/02/2026 9,900 0.2 (2.06%) 13,600 132.46 0 0 9,700 10,600 8,800
12/02/2026 9,700 0.2 (2.11%) 4,090 39.29 0 0 9,500 10,400 8,600
11/02/2026 9,500 -0.3 (-3.06%) 23,522 229.03 0 0 9,800 10,700 8,900
10/02/2026 9,800 0.6 (6.52%) 76,790 755.02 0 0 9,200 10,100 8,300
09/02/2026 9,200 -0.1 (-1.08%) 11,600 107.75 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.2 (-2.11%) 57,467 529.94 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 9,520 89.54 0 0 9,500 10,400 8,600
04/02/2026 9,500 0.1 (1.06%) 4,607 43.29 0 0 9,400 10,300 8,500
03/02/2026 9,400 0 (0%) 12,900 120.01 0 0 9,400 10,300 8,500
02/02/2026 9,400 0 (0%) 3,602 33.86 0 0 9,400 10,300 8,500
30/01/2026 9,400 0 (0%) 57,840 538.67 0 0 9,400 10,300 8,500
29/01/2026 9,400 0 (0%) 32,422 303.75 0 0 9,400 10,300 8,500
28/01/2026 9,400 0 (0%) 10,900 100.36 0 0 9,400 10,300 8,500
27/01/2026 9,400 0 (0%) 9,200 84.85 0 0 9,400 10,300 8,500
26/01/2026 9,400 0 (0%) 1,800 16.84 0 0 9,400 10,300 8,500
23/01/2026 9,400 0 (0%) 13,040 121.42 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 25,815 238.7 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.1 (-1.05%) 11,900 111.68 0 0 9,500 10,400 8,600
20/01/2026 9,500 0.1 (1.06%) 16,595 155.44 0 0 9,400 10,300 8,500
19/01/2026 9,400 0.1 (1.08%) 79,440 736.01 0 0 9,300 10,200 8,400
16/01/2026 9,300 0 (0%) 8,821 81.93 0 0 9,300 10,200 8,400
15/01/2026 9,300 0 (0%) 4,859 44.28 0 0 9,300 10,200 8,400
14/01/2026 9,300 -0.1 (-1.06%) 22,517 207.42 0 0 9,400 10,300 8,500
13/01/2026 9,400 0.3 (3.3%) 14,277 133.48 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 56,296 517.23 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.2 (-2.13%) 24,429 225.96 0 0 9,400 10,300 8,500
08/01/2026 9,400 0 (0%) 23,980 222.43 0 0 9,400 10,300 8,500
07/01/2026 9,400 0.1 (1.08%) 19,100 180.42 0 0 9,300 10,200 8,400
06/01/2026 9,300 -0.1 (-1.06%) 23,360 216.24 0 0 9,400 10,300 8,500
05/01/2026 9,400 0 (0%) 13,800 127.59 0 0 9,400 10,300 8,500
31/12/2025 9,400 0 (0%) 13,100 122.28 0 0 9,400 10,300 8,500
30/12/2025 9,400 0 (0%) 3,600 33.85 0 0 9,400 10,300 8,500
29/12/2025 9,400 0 (0%) 31,100 288.89 0 0 9,400 10,300 8,500
26/12/2025 9,400 0 (0%) 25,600 237.4 0 0 9,400 10,300 8,500
25/12/2025 9,400 -0.1 (-1.05%) 27,700 253.71 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.3 (3.26%) 47,314 430.4 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.1 (-1.08%) 30,200 275.79 84,500 709.8 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 4,001 36.87 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 5,256 48.37 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 8,818 80.76 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 10,000 93.52 84,500 861.9 9,300 10,200 8,400
16/12/2025 9,300 -0.1 (-1.06%) 3,241 30.07 0 0 9,400 10,300 8,500
15/12/2025 9,400 0.2 (2.17%) 573 5.33 0 0 9,200 10,100 8,300
12/12/2025 9,200 -0.2 (-2.13%) 15,048 140.69 100,000 850 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 6,100 57.35 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 106,500 1,000.54 0 0 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 7,320 68.32 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.1 (-1.06%) 8,353 78.48 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.1 (-1.05%) 3,200 30.27 0 0 9,500 10,400 8,600
04/12/2025 9,500 -0.1 (-1.04%) 16,230 153.9 0 0 9,600 10,500 8,700
03/12/2025 9,600 0.2 (2.13%) 70,161 668.86 0 0 9,400 10,300 8,500
02/12/2025 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
01/12/2025 9,400 0.1 (1.08%) 8,100 74.9 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.3 (-3.13%) 21,600 201.86 0 0 9,600 10,500 8,700
27/11/2025 9,600 -0.2 (-2.04%) 8,640 82.48 0 0 9,800 10,700 8,900
26/11/2025 9,800 0.3 (3.16%) 17,500 169.64 0 0 9,500 10,400 8,600
25/11/2025 9,500 0 (0%) 8,019 75.95 0 0 9,500 10,400 8,600
24/11/2025 9,500 0.1 (1.06%) 102,803 975.85 0 0 9,400 10,300 8,500
21/11/2025 9,400 0 (0%) 7,200 67.68 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 3,300 31.04 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 6,700 62.98 0 0 9,500 10,400 8,600
18/11/2025 9,500 0.1 (1.06%) 17,201 162.22 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 18,114 168.88 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 21,411 199.09 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 27,301 255.27 0 0 9,400 10,300 8,500
12/11/2025 9,400 -0.1 (-1.05%) 16,800 158.31 0 0 9,500 10,400 8,600
11/11/2025 9,500 0 (0%) 14,600 135.67 0 0 9,500 10,400 8,600
10/11/2025 9,500 -0.2 (-2.06%) 44,301 417.32 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.2 (-2.02%) 21,300 206.54 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 16,851 167.45 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 44,700 446.52 0 0 10,000 11,000 9,000
04/11/2025 10,000 -0.3 (-2.91%) 101,450 1,018.02 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 34,200 352.5 0 0 10,300 11,300 9,300
31/10/2025 10,300 0.2 (1.98%) 47,460 489.62 0 0 10,100 11,100 9,100
30/10/2025 10,100 0.1 (1%) 19,103 190.79 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 48,001 480.49 0 0 10,000 11,000 9,000

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