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
07/05/2026 22,200 0.5 (2.3%) 61,600 1,366.03 0 0 21,700 24,900 18,500
06/05/2026 22,000 0.7 (3.29%) 68,232 1,477.98 0 0 21,300 24,400 18,200
05/05/2026 21,500 0 (0%) 78,507 1,675.14 100,000 2,200 21,500 24,700 18,300
04/05/2026 21,500 -0.3 (-1.38%) 32,400 695.33 100,000 2,200 21,800 25,000 18,600
29/04/2026 21,900 -0.1 (-0.45%) 55,506 1,211.27 0 0 22,000 25,300 18,700
28/04/2026 22,000 0.5 (2.33%) 98,375 2,160.11 0 0 21,500 24,700 18,300
24/04/2026 21,500 0 (0%) 65,138 1,403.51 0 0 21,500 24,700 18,300
23/04/2026 21,400 -0.8 (-3.6%) 69,851 1,499.81 0 0 22,200 25,500 18,900
22/04/2026 22,200 0.1 (0.45%) 113,431 2,518.31 0 0 22,100 25,400 18,800
21/04/2026 22,000 0.4 (1.85%) 156,461 3,463.25 0 0 21,600 24,800 18,400
20/04/2026 21,700 0 (0%) 107,660 2,320.35 0 0 21,700 24,900 18,500
17/04/2026 21,800 0.3 (1.4%) 62,077 1,346.29 0 0 21,500 24,700 18,300
16/04/2026 21,700 0.4 (1.88%) 67,541 1,454.04 0 0 21,300 24,400 18,200
15/04/2026 21,400 1.1 (5.42%) 146,151 3,109.98 0 0 20,300 23,300 17,300
14/04/2026 20,500 0.5 (2.5%) 155,074 3,144.13 0 0 20,000 23,000 17,000
13/04/2026 19,800 -0.1 (-0.5%) 54,572 1,089.52 0 0 19,900 22,800 17,000
10/04/2026 20,000 0.2 (1.01%) 85,985 1,712.42 0 0 19,800 22,700 16,900
09/04/2026 19,700 0 (0%) 12,613 249.15 0 0 19,700 22,600 16,800
08/04/2026 19,600 0.2 (1.03%) 41,878 823.84 0 0 19,400 22,300 16,500
07/04/2026 19,400 -0.5 (-2.51%) 82,747 1,608.78 0 0 19,900 22,800 17,000
06/04/2026 19,600 -0.6 (-2.97%) 100,900 2,006.21 0 0 20,200 23,200 17,200
03/04/2026 20,100 -0.2 (-0.99%) 42,799 864.67 0 0 20,300 23,300 17,300
02/04/2026 20,500 0.7 (3.54%) 97,443 1,974.05 0 0 19,800 22,700 16,900
01/04/2026 19,600 0.2 (1.03%) 30,669 606.19 0 0 19,400 22,300 16,500
31/03/2026 19,400 0.4 (2.11%) 19,333 375.17 0 0 19,000 21,800 16,200
30/03/2026 19,100 0.1 (0.53%) 54,400 1,034.42 0 0 19,000 21,800 16,200
27/03/2026 19,100 0.1 (0.53%) 25,888 492.18 0 0 19,000 21,800 16,200
26/03/2026 19,000 0 (0%) 55,000 1,044.94 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.5 (2.7%) 141,700 2,689.99 0 0 18,500 21,200 15,800
24/03/2026 18,500 0 (0%) 106,748 1,975. 0 0 18,500 21,200 15,800
23/03/2026 18,500 -0.5 (-2.63%) 68,989 1,278.29 0 0 19,000 21,800 16,200
20/03/2026 19,000 -0.6 (-3.06%) 145,829 2,771.57 0 0 19,600 22,500 16,700
19/03/2026 19,700 -0.1 (-0.51%) 27,400 538 0 0 19,800 22,700 16,900
18/03/2026 19,700 -0.3 (-1.5%) 40,603 803. 0 0 20,000 23,000 17,000
17/03/2026 20,000 0.1 (0.5%) 29,450 588.2 0 0 19,900 22,800 17,000
16/03/2026 19,900 -0.2 (-1.%) 26,410 526.02 0 0 20,100 23,100 17,100
13/03/2026 19,900 0.1 (0.51%) 31,131 624.21 0 0 19,800 22,700 16,900
12/03/2026 20,000 0.3 (1.52%) 13,903 274.98 0 0 19,700 22,600 16,800
11/03/2026 19,900 0.7 (3.65%) 17,210 339.48 0 0 19,200 22,000 16,400
10/03/2026 19,900 1.1 (5.85%) 69,010 1,323.47 0 0 18,800 21,600 16,000
09/03/2026 19,000 -1 (-5%) 89,497 1,681.64 0 0 20,000 23,000 17,000
06/03/2026 20,000 -0.1 (-0.5%) 37,600 750.72 0 0 20,100 23,100 17,100
05/03/2026 20,000 0 (0%) 119,499 2,398.35 0 0 20,000 23,000 17,000
04/03/2026 20,000 -0.4 (-1.96%) 128,182 2,569.63 0 0 20,400 23,400 17,400
03/03/2026 20,500 0.4 (1.99%) 94,113 1,922.79 0 0 20,100 23,100 17,100
02/03/2026 20,100 -0.4 (-1.95%) 97,152 1,955.89 0 0 20,500 23,500 17,500
27/02/2026 20,500 -0.2 (-0.97%) 40,261 826.84 0 0 20,700 23,800 17,600
26/02/2026 20,700 -0.3 (-1.43%) 51,831 1,070.73 0 0 21,000 24,100 17,900
25/02/2026 20,800 -0.4 (-1.89%) 69,712 1,464.99 0 0 21,200 24,300 18,100
24/02/2026 21,100 -0.2 (-0.94%) 67,500 1,428.54 0 0 21,300 24,400 18,200
23/02/2026 20,600 -0.4 (-1.9%) 33,163 705.49 0 0 21,000 24,100 17,900
13/02/2026 21,000 0.3 (1.45%) 27,528 577.53 0 0 20,700 23,800 17,600
12/02/2026 20,600 0.1 (0.49%) 27,741 575.21 0 0 20,500 23,500 17,500
11/02/2026 20,500 0.2 (0.99%) 17,652 361.14 0 0 20,300 23,300 17,300
10/02/2026 20,400 0.1 (0.49%) 23,687 482. 0 0 20,300 23,300 17,300
09/02/2026 20,000 -0.6 (-2.91%) 100,273 2,031.07 0 0 20,600 23,600 17,600
06/02/2026 20,500 -0.8 (-3.76%) 34,841 718.77 0 0 21,300 24,400 18,200
05/02/2026 21,300 0 (0%) 54,386 1,155.71 0 0 21,300 24,400 18,200
04/02/2026 21,300 -0.3 (-1.39%) 40,060 851.32 0 0 21,600 24,800 18,400
03/02/2026 21,800 -0.1 (-0.46%) 37,700 813.98 0 0 21,900 25,100 18,700
02/02/2026 21,500 0.2 (0.94%) 166,337 3,644.68 0 0 21,300 24,400 18,200
30/01/2026 21,000 0.1 (0.48%) 118,335 2,525. 0 0 20,900 24,000 17,800
29/01/2026 21,000 0.1 (0.48%) 96,044 2,009.75 0 0 20,900 24,000 17,800
28/01/2026 20,800 0 (0%) 40,668 851.18 0 0 20,800 23,900 17,700
27/01/2026 20,900 0.2 (0.97%) 18,632 387.07 0 0 20,700 23,800 17,600
26/01/2026 20,500 -0.1 (-0.49%) 45,129 935.31 0 0 20,600 23,600 17,600
23/01/2026 20,800 0.1 (0.48%) 30,401 626.37 0 0 20,700 23,800 17,600
22/01/2026 20,700 -0.6 (-2.82%) 36,153 748.68 0 0 21,300 24,400 18,200
21/01/2026 20,600 1.6 (8.42%) 248,016 5,277.56 0 0 19,000 21,800 16,200
20/01/2026 18,900 -0.1 (-0.53%) 12,200 232.39 0 0 19,000 21,800 16,200
19/01/2026 19,100 0 (0%) 7,310 139.15 0 0 19,100 21,900 16,300
16/01/2026 19,100 0 (0%) 93,901 1,791.05 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 114,114 2,174.46 0 0 19,100 21,900 16,300
14/01/2026 19,100 -0.1 (-0.52%) 18,519 353.12 0 0 19,200 22,000 16,400
13/01/2026 19,100 0 (0%) 77,497 1,490.17 0 0 19,100 21,900 16,300
12/01/2026 19,400 1 (5.43%) 177,297 3,393.79 0 0 18,400 21,100 15,700
09/01/2026 18,500 0.4 (2.21%) 63,498 1,166.84 0 0 18,100 20,800 15,400
08/01/2026 18,100 0 (0%) 45,812 827.09 0 0 18,100 20,800 15,400
07/01/2026 18,100 -0.1 (-0.55%) 45,000 815.06 0 0 18,200 20,900 15,500
06/01/2026 18,300 -0.1 (-0.54%) 235,019 4,289.1 0 0 18,400 21,100 15,700
05/01/2026 18,500 -0.2 (-1.07%) 48,110 883.1 0 0 18,700 21,500 15,900
31/12/2025 18,700 -0.1 (-0.53%) 31,799 594.06 0 0 18,800 21,600 16,000
30/12/2025 18,700 -0.2 (-1.06%) 21,945 413.42 0 0 18,900 21,700 16,100
29/12/2025 18,800 0 (0%) 36,855 696.91 0 0 18,800 21,600 16,000
26/12/2025 18,900 0.5 (2.72%) 10,400 195.59 0 0 18,400 21,100 15,700
25/12/2025 18,800 -0.3 (-1.57%) 54,009 994.83 0 0 19,100 21,900 16,300
24/12/2025 19,400 1.6 (8.99%) 9,100 173.53 0 0 17,800 20,400 15,200
23/12/2025 19,000 0 (0%) 81,383 1,444.74 0 0 19,000 21,800 16,200
22/12/2025 19,200 0.5 (2.67%) 11,800 223.95 0 0 18,700 21,500 15,900
19/12/2025 19,000 0.3 (1.6%) 52,000 973.28 0 0 18,700 21,500 15,900
18/12/2025 18,600 -0.4 (-2.11%) 57,870 1,081.41 0 0 19,000 21,800 16,200
17/12/2025 19,000 0.2 (1.06%) 1,200 22.8 0 0 18,800 21,600 16,000
16/12/2025 18,600 0.1 (0.54%) 10,400 195.67 0 0 18,500 21,200 15,800
15/12/2025 18,400 -0.4 (-2.13%) 11,000 203.54 0 0 18,800 21,600 16,000
12/12/2025 18,500 -0.7 (-3.65%) 46,900 880.29 0 0 19,200 22,000 16,400
11/12/2025 19,000 -0.6 (-3.06%) 26,500 509.52 0 0 19,600 22,500 16,700
10/12/2025 19,500 -0.4 (-2.01%) 27,100 531.37 0 0 19,900 22,800 17,000
09/12/2025 19,800 -0.1 (-0.5%) 507 10.07 0 0 19,900 22,800 17,000
08/12/2025 19,800 -0.2 (-1%) 14,970 298.52 0 0 20,000 23,000 17,000
05/12/2025 20,000 -0.2 (-0.99%) 5,325 106.66 0 0 20,200 23,200 17,200
04/12/2025 20,200 0.3 (1.51%) 18,528 374.69 0 0 19,900 22,800 17,000
03/12/2025 19,900 -0.3 (-1.49%) 18,300 364.26 0 0 20,200 23,200 17,200
02/12/2025 20,000 0 (0%) 5,600 113.27 0 0 20,000 23,000 17,000
01/12/2025 19,900 -0.6 (-2.93%) 31,150 623.12 0 0 20,500 23,500 17,500
28/11/2025 20,500 -0.3 (-1.44%) 17,310 354.29 0 0 20,800 23,900 17,700
27/11/2025 20,600 -0.1 (-0.48%) 43,600 906.06 0 0 20,700 23,800 17,600
26/11/2025 20,700 0 (0%) 8,600 177.88 0 0 20,700 23,800 17,600
25/11/2025 20,800 0 (0%) 4,400 91.18 0 0 20,800 23,900 17,700
24/11/2025 20,800 0.1 (0.48%) 26,344 548.39 0 0 20,700 23,800 17,600
21/11/2025 20,700 -0.1 (-0.48%) 16,062 332.29 0 0 20,800 23,900 17,700
20/11/2025 20,800 0.8 (4%) 21,317 443.8 0 0 20,000 23,000 17,000
19/11/2025 20,200 0.4 (2.02%) 38,600 771.55 0 0 19,800 22,700 16,900
18/11/2025 19,800 1 (5.32%) 30,124 597.68 0 0 18,800 21,600 16,000
17/11/2025 18,900 0.2 (1.07%) 25,713 484.01 0 0 18,700 21,500 15,900
14/11/2025 18,800 0.3 (1.62%) 30,700 573.29 0 0 18,500 21,200 15,800
13/11/2025 18,600 0 (0%) 41,406 767.15 0 0 18,600 21,300 15,900
12/11/2025 18,700 0.4 (2.19%) 12,884 239.51 0 0 18,300 21,000 15,600
11/11/2025 18,400 0 (0%) 35,461 649.82 0 0 18,400 21,100 15,700
10/11/2025 18,200 -0.7 (-3.7%) 68,200 1,253.14 0 0 18,900 21,700 16,100
07/11/2025 18,700 -0.4 (-2.09%) 25,087 473.95 0 0 19,100 21,900 16,300

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