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
05/05/2026 154,700 -0.3 (-0.19%) 14,323 2,204.4 0 0 155,000 170,500 139,500
04/05/2026 155,000 0 (0%) 4,526 703.59 0 0 155,000 170,500 139,500
29/04/2026 155,000 -0.6 (-0.39%) 10,593 1,651.4 0 0 155,600 171,100 140,100
28/04/2026 155,600 0.6 (0.39%) 2,544 395.78 0 0 155,000 170,500 139,500
24/04/2026 155,000 -1.2 (-0.77%) 9,862 1,539.15 0 0 156,200 171,800 140,600
23/04/2026 156,200 -1.5 (-0.95%) 4,150 650.13 0 0 157,700 173,400 142,000
22/04/2026 157,700 0.7 (0.45%) 1,200 188.79 0 0 157,000 172,700 141,300
21/04/2026 157,000 -3.4 (-2.12%) 27,311 4,270.82 0 0 160,400 176,400 144,400
20/04/2026 160,400 0.1 (0.06%) 1,104 176.75 0 0 160,300 176,300 144,300
17/04/2026 160,300 0.1 (0.06%) 902 144.65 0 0 160,200 176,200 144,200
16/04/2026 160,200 -0.5 (-0.31%) 1,261 202.41 0 0 160,700 176,700 144,700
15/04/2026 160,700 -0.3 (-0.19%) 1,151 185.26 0 0 161,000 177,100 144,900
14/04/2026 161,000 -0.6 (-0.37%) 2,852 459.73 0 0 161,600 177,700 145,500
13/04/2026 161,600 0.2 (0.12%) 2,610 420.92 0 0 161,400 177,500 145,300
10/04/2026 161,400 0.5 (0.31%) 4,107 657.61 0 0 160,900 176,900 144,900
09/04/2026 160,900 0.4 (0.25%) 3,373 543.17 0 0 160,500 176,500 144,500
08/04/2026 160,500 -0.5 (-0.31%) 4,201 672.2 0 0 161,000 177,100 144,900
07/04/2026 161,000 -0.4 (-0.25%) 1,611 259.49 0 0 161,400 177,500 145,300
06/04/2026 161,400 0.4 (0.25%) 2,503 402.14 0 0 161,000 177,100 144,900
03/04/2026 161,000 -1 (-0.62%) 1,828 294.6 0 0 162,000 178,200 145,800
02/04/2026 162,000 0 (0%) 1,722 278.22 0 0 162,000 178,200 145,800
01/04/2026 162,000 0.8 (0.5%) 3,446 556.5 0 0 161,200 177,300 145,100
31/03/2026 161,200 0.2 (0.12%) 1,218 196.28 0 0 161,000 177,100 144,900
30/03/2026 161,000 0.2 (0.12%) 1,942 312.61 0 0 160,800 176,800 144,800
27/03/2026 160,800 0 (0%) 4,822 774.2 0 0 160,800 176,800 144,800
26/03/2026 160,800 -0.2 (-0.12%) 2,026 326.01 0 0 161,000 177,100 144,900
25/03/2026 161,000 0.2 (0.12%) 12,703 2,045.16 0 0 160,800 176,800 144,800
24/03/2026 160,800 1.8 (1.13%) 2,302 368.82 0 0 159,000 174,900 143,100
23/03/2026 159,000 -1.2 (-0.75%) 8,004 1,277.27 0 0 160,200 176,200 144,200
20/03/2026 160,200 -1.8 (-1.11%) 2,326 374.6 0 0 162,000 178,200 145,800
19/03/2026 162,000 1.9 (1.19%) 7,400 1,194.77 0 0 160,100 176,100 144,100
18/03/2026 160,100 -0.4 (-0.25%) 851 136.95 0 0 160,500 176,500 144,500
17/03/2026 160,500 0.8 (0.5%) 1,445 232.93 0 0 159,700 175,600 143,800
16/03/2026 159,700 0 (0%) 802 128.07 0 0 159,700 175,600 143,800
13/03/2026 159,700 -0.1 (-0.06%) 3,126 497.81 0 0 159,800 175,700 143,900
12/03/2026 159,800 1.8 (1.14%) 1,847 294.19 0 0 158,000 173,800 142,200
11/03/2026 158,000 0.9 (0.57%) 3,613 568.9 0 0 157,100 172,800 141,400
10/03/2026 157,100 2.2 (1.42%) 4,605 718.52 0 0 154,900 170,300 139,500
09/03/2026 154,900 -5.5 (-3.43%) 12,914 2,017.22 0 0 160,400 176,400 144,400
06/03/2026 160,400 0.3 (0.19%) 2,300 369.15 0 0 160,100 176,100 144,100
05/03/2026 160,100 0.8 (0.5%) 2,504 400.52 0 0 159,300 175,200 143,400
04/03/2026 159,300 -2.9 (-1.79%) 13,726 2,195.81 0 0 162,200 178,400 146,000
03/03/2026 162,200 0.2 (0.12%) 7,262 1,175.94 0 0 162,000 178,200 145,800
02/03/2026 162,000 0.1 (0.06%) 4,504 729.34 0 0 161,900 178,000 145,800
27/02/2026 161,900 0.3 (0.19%) 2,715 439.57 0 0 161,600 177,700 145,500
26/02/2026 161,600 0.1 (0.06%) 3,208 519.93 0 0 161,500 177,600 145,400
25/02/2026 161,500 -0.5 (-0.31%) 2,344 378.66 0 0 162,000 178,200 145,800
24/02/2026 162,000 0 (0%) 7,611 1,233.97 0 0 162,000 178,200 145,800
23/02/2026 162,000 0.1 (0.06%) 2,223 359.6 0 0 161,900 178,000 145,800
13/02/2026 161,900 -0.9 (-0.55%) 1,401 226.78 0 0 162,800 179,000 146,600
12/02/2026 162,800 -0.4 (-0.25%) 629 102.32 0 0 163,200 179,500 146,900
11/02/2026 163,200 3.1 (1.94%) 2,025 328.24 0 0 160,100 176,100 144,100
10/02/2026 160,100 -0.9 (-0.56%) 6,005 961.05 0 0 161,000 177,100 144,900
09/02/2026 161,000 -0.1 (-0.06%) 13,273 2,125.63 0 0 161,100 177,200 145,000
06/02/2026 161,100 -0.4 (-0.25%) 10,878 1,755.39 0 0 161,500 177,600 145,400
05/02/2026 161,500 0 (0%) 2,682 432.66 0 0 161,500 177,600 145,400
04/02/2026 161,500 0 (0%) 3,893 628.02 0 0 161,500 177,600 145,400
03/02/2026 161,500 0.5 (0.31%) 1,200 193.22 0 0 161,000 177,100 144,900
02/02/2026 161,000 -0.6 (-0.37%) 2,617 420.61 0 0 161,600 177,700 145,500
30/01/2026 161,600 0.2 (0.12%) 4,411 707.51 0 0 161,400 177,500 145,300
29/01/2026 161,400 0 (0%) 700 112.74 0 0 161,400 177,500 145,300
28/01/2026 161,400 -0.1 (-0.06%) 562 90.57 0 0 161,500 177,600 145,400
27/01/2026 161,500 0.8 (0.5%) 2,746 441.79 0 0 160,700 176,700 144,700
26/01/2026 160,700 -0.7 (-0.43%) 6,057 971.61 0 0 161,400 177,500 145,300
23/01/2026 161,400 -0.3 (-0.19%) 2,634 423.91 0 0 161,700 177,800 145,600
22/01/2026 161,700 0.3 (0.19%) 3,928 633.18 0 0 161,400 177,500 145,300
21/01/2026 161,400 -0.5 (-0.31%) 2,699 434.52 0 0 161,900 178,000 145,800
20/01/2026 161,900 1.3 (0.81%) 1,877 301.67 0 0 160,600 176,600 144,600
19/01/2026 160,600 -1.4 (-0.86%) 12,655 2,034.08 0 0 162,000 178,200 145,800
16/01/2026 162,000 0.8 (0.5%) 6,038 977.14 0 0 161,200 177,300 145,100
15/01/2026 161,200 -1.2 (-0.74%) 6,246 1,009.52 0 0 162,400 178,600 146,200
14/01/2026 162,400 2.3 (1.44%) 5,890 945.98 0 0 160,100 176,100 144,100
13/01/2026 160,100 -0.8 (-0.5%) 2,513 401.35 0 0 160,900 176,900 144,900
12/01/2026 160,900 -0.3 (-0.19%) 5,248 839.52 0 0 161,200 177,300 145,100
09/01/2026 161,200 0.2 (0.12%) 3,449 553.92 0 0 161,000 177,100 144,900
08/01/2026 161,000 -0.9 (-0.56%) 6,648 1,067.72 0 0 161,900 178,000 145,800
07/01/2026 161,900 -0.7 (-0.43%) 5,333 857.61 0 0 162,600 178,800 146,400
06/01/2026 162,600 0.7 (0.43%) 3,871 622.14 0 0 161,900 178,000 145,800
05/01/2026 161,900 0 (0%) 3,501 567.31 0 0 161,900 178,000 145,800
31/12/2025 161,900 0 (0%) 1,203 194.77 0 0 161,900 178,000 145,800
30/12/2025 161,900 0 (0%) 2,438 394.68 0 0 161,900 178,000 145,800
29/12/2025 161,900 -0.1 (-0.06%) 5,363 864.12 0 0 162,000 178,200 145,800
26/12/2025 162,000 0.2 (0.12%) 1,579 254.42 0 0 161,800 177,900 145,700
25/12/2025 161,800 -0.2 (-0.12%) 733 118.54 0 0 162,000 178,200 145,800
24/12/2025 162,000 0 (0%) 8,146 1,315.19 0 0 162,000 178,200 145,800
23/12/2025 162,000 0.1 (0.06%) 3,991 646.81 0 0 161,900 178,000 145,800
22/12/2025 161,900 -0.5 (-0.31%) 3,777 611.85 0 0 162,400 178,600 146,200
19/12/2025 162,400 -0.6 (-0.37%) 2,867 465.49 0 0 163,000 179,300 146,700
18/12/2025 163,000 0 (0%) 934 152.26 0 0 163,000 179,300 146,700
17/12/2025 163,000 -0.2 (-0.12%) 2,906 473.78 0 0 163,200 179,500 146,900
16/12/2025 163,200 -0.8 (-0.49%) 3,022 493.97 0 0 164,000 180,400 147,600
15/12/2025 164,000 0 (0%) 1,584 259.78 0 0 164,000 180,400 147,600
12/12/2025 164,000 -1.6 (-0.97%) 1,020 167.3 0 0 165,600 182,100 149,100
11/12/2025 165,600 1.6 (0.98%) 1,018 167.18 0 0 164,000 180,400 147,600
10/12/2025 164,000 -0.4 (-0.24%) 4,007 660.87 0 0 164,400 180,800 148,000
09/12/2025 164,400 0.2 (0.12%) 8,018 1,315.13 0 0 164,200 180,600 147,800
08/12/2025 164,200 0 (0%) 2,845 467.35 0 0 164,200 180,600 147,800
05/12/2025 164,200 -0.1 (-0.06%) 2,025 333.01 0 0 164,300 180,700 147,900
04/12/2025 164,300 -0.7 (-0.42%) 1,608 264.33 0 0 165,000 181,500 148,500
03/12/2025 165,000 0.5 (0.3%) 2,977 491.02 0 0 164,500 180,900 148,100
02/12/2025 164,500 0 (0%) 2,029 334.2 0 0 164,500 180,900 148,100
01/12/2025 164,500 0.7 (0.43%) 3,504 577.14 0 0 163,800 180,100 147,500
28/11/2025 163,800 -1.2 (-0.73%) 1,818 299.65 0 0 165,000 181,500 148,500
27/11/2025 165,000 0 (0%) 3,701 611.91 0 0 165,000 181,500 148,500
26/11/2025 165,000 1 (0.61%) 2,145 351.04 0 0 164,000 180,400 147,600
25/11/2025 164,000 -1.9 (-1.15%) 3,513 577.37 0 0 165,900 182,400 149,400
24/11/2025 165,900 1.4 (0.85%) 4,910 808.77 0 0 164,500 180,900 148,100
21/11/2025 164,500 -2 (-1.2%) 612 101.21 0 0 166,500 183,100 149,900
20/11/2025 166,500 0.8 (0.48%) 1,700 282.01 0 0 165,700 182,200 149,200
19/11/2025 165,700 -1.3 (-0.78%) 1,334 222.37 0 0 167,000 183,700 150,300
18/11/2025 167,000 0 (0%) 5,144 858.8 0 0 167,000 183,700 150,300
17/11/2025 167,000 1 (0.6%) 1,515 252.58 0 0 166,000 182,600 149,400
14/11/2025 166,000 -1 (-0.6%) 4,670 770.44 0 0 167,000 183,700 150,300
13/11/2025 167,000 0.7 (0.42%) 1,564 261.85 0 0 166,300 182,900 149,700
12/11/2025 166,300 3.3 (2.02%) 813 133.27 0 0 163,000 179,300 146,700
11/11/2025 163,000 -0.4 (-0.24%) 2,725 446.42 0 0 163,400 179,700 147,100
10/11/2025 163,400 -2 (-1.21%) 4,820 790.37 0 0 165,400 181,900 148,900
07/11/2025 165,400 -1.1 (-0.66%) 4,056 672.45 0 0 166,500 183,100 149,900
06/11/2025 166,500 -0.6 (-0.36%) 8,041 1,341.48 0 0 167,100 183,800 150,400
05/11/2025 167,100 0.1 (0.06%) 4,708 786.06 0 0 167,000 183,700 150,300

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