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 11,100 0.05 (0.45%) 116,300 1,284.2 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.45 (4.25%) 474,100 5,149.14 0 0 10,600 11,300 9,860
05/05/2026 10,600 0 (0%) 159,300 1,675.05 0 0 10,600 11,300 9,860
04/05/2026 10,600 0.15 (1.44%) 101,200 1,068.95 0 0 10,450 11,150 9,720
29/04/2026 10,450 0 (0%) 153,900 1,611.64 0 0 10,450 11,150 9,720
28/04/2026 10,450 -0.2 (-1.88%) 314,300 3,318.27 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.05 (0.47%) 252,200 2,698.16 0 0 10,600 11,300 9,860
23/04/2026 10,600 -0.2 (-1.85%) 220,600 2,362.57 0 0 10,800 11,550 10,050
22/04/2026 10,800 0.1 (0.93%) 222,100 2,381.66 0 0 10,700 11,400 9,960
21/04/2026 10,700 0.35 (3.38%) 335,400 3,546.38 2,740,000 28,085 10,350 11,050 9,630
20/04/2026 10,350 0 (0%) 161,800 1,665.86 0 0 10,350 11,050 9,630
17/04/2026 10,350 0.25 (2.48%) 155,400 1,604.21 0 0 10,100 10,800 9,400
16/04/2026 10,100 0 (0%) 173,600 1,747.33 0 0 10,100 10,800 9,400
15/04/2026 10,100 -0.15 (-1.46%) 76,300 779.33 0 0 10,250 10,950 9,540
14/04/2026 10,250 -0.1 (-0.97%) 171,800 1,768.76 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.15 (1.47%) 158,600 1,642.63 0 0 10,200 10,900 9,490
10/04/2026 10,200 -0.05 (-0.49%) 233,900 2,419.43 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.2 (-1.91%) 264,700 2,733.3 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.53 (5.34%) 385,900 3,948.13 0 0 9,920 10,600 9,230
07/04/2026 9,920 0.06 (0.61%) 217,400 2,180.4 0 0 9,860 10,550 9,170
06/04/2026 9,860 0.64 (6.94%) 600,300 5,849.22 0 0 9,220 9,860 8,580
03/04/2026 9,220 0.12 (1.32%) 227,900 2,094.26 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 165,900 1,509.4 0 0 9,100 9,730 8,470
01/04/2026 9,100 0.1 (1.11%) 112,900 1,019.83 0 0 9,000 9,630 8,370
31/03/2026 9,000 0.12 (1.35%) 144,100 1,293.74 0 0 8,880 9,500 8,260
30/03/2026 8,880 -0.02 (-0.22%) 75,800 671.97 0 0 8,900 9,520 8,280
27/03/2026 8,900 0.16 (1.83%) 125,000 1,106.09 0 0 8,740 9,350 8,130
26/03/2026 8,740 -0.01 (-0.11%) 21,600 187.91 0 0 8,750 9,360 8,140
25/03/2026 8,750 0.2 (2.34%) 81,800 703.06 0 0 8,550 9,140 7,960
24/03/2026 8,550 0.15 (1.79%) 40,700 343.93 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.4 (-4.55%) 134,700 1,132.17 0 0 8,800 9,410 8,190
20/03/2026 8,800 0 (0%) 62,600 546.57 0 0 8,800 9,410 8,190
19/03/2026 8,800 0.11 (1.27%) 97,500 838.7 0 0 8,690 9,290 8,090
18/03/2026 8,690 -0.09 (-1.03%) 29,900 260.57 0 0 8,780 9,390 8,170
17/03/2026 8,780 0.03 (0.34%) 144,100 1,284.51 0 0 8,750 9,360 8,140
16/03/2026 8,750 0.15 (1.74%) 100,900 882.53 0 0 8,600 9,200 8,000
13/03/2026 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150
11/03/2026 8,760 0.47 (5.67%) 136,600 1,191.05 0 0 8,290 8,870 7,710
10/03/2026 8,290 0.1 (1.22%) 39,800 326.66 0 0 8,190 8,760 7,620
09/03/2026 8,190 -0.61 (-6.93%) 385,000 3,153.33 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.19 (-2.11%) 60,500 531.17 0 0 8,990 9,610 8,370
05/03/2026 8,990 0.14 (1.58%) 50,000 452.47 0 0 8,850 9,460 8,240
04/03/2026 8,850 -0.04 (-0.45%) 217,200 1,893.47 0 0 8,890 9,510 8,270
03/03/2026 8,890 0.09 (1.02%) 83,800 738.43 0 0 8,800 9,410 8,190
02/03/2026 8,800 -0.4 (-4.35%) 56,100 498.24 0 0 9,200 9,840 8,560
27/02/2026 9,200 0.29 (3.25%) 110,100 987.39 0 0 8,910 9,530 8,290
26/02/2026 8,910 -0.07 (-0.78%) 55,500 495.7 0 0 8,980 9,600 8,360
25/02/2026 8,980 -0.01 (-0.11%) 106,900 959.66 0 0 8,990 9,610 8,370
24/02/2026 8,990 0.01 (0.11%) 91,100 817.55 0 0 8,980 9,600 8,360
23/02/2026 8,980 0.13 (1.47%) 78,400 696.32 0 0 8,850 9,460 8,240
13/02/2026 8,850 0.01 (0.11%) 11,400 99.84 0 0 8,840 9,450 8,230
12/02/2026 8,840 0.03 (0.34%) 89,300 786.64 0 0 8,810 9,420 8,200
11/02/2026 8,810 0.01 (0.11%) 41,000 359.09 0 0 8,800 9,410 8,190
10/02/2026 8,800 -0.08 (-0.9%) 50,300 435. 0 0 8,880 9,500 8,260
09/02/2026 8,880 -0.02 (-0.22%) 158,100 1,393.78 0 0 8,900 9,520 8,280
06/02/2026 8,900 -0.09 (-1.%) 43,200 386.7 0 0 8,990 9,610 8,370
05/02/2026 8,990 -0.01 (-0.11%) 79,700 716.51 0 0 9,000 9,630 8,370
04/02/2026 9,000 0 (0%) 73,800 666.52 0 0 9,000 9,630 8,370
03/02/2026 9,000 -0.1 (-1.1%) 50,300 454.29 0 0 9,100 9,730 8,470
02/02/2026 9,100 -0.05 (-0.55%) 36,400 329.72 0 0 9,150 9,790 8,510
30/01/2026 9,150 0.18 (2.01%) 171,500 1,548.7 0 0 8,970 9,590 8,350
29/01/2026 8,970 -0.08 (-0.88%) 56,700 509.55 0 0 9,050 9,680 8,420
28/01/2026 9,050 0.05 (0.56%) 64,100 576.98 0 0 9,000 9,630 8,370
27/01/2026 9,000 0.01 (0.11%) 34,100 307.13 0 0 8,990 9,610 8,370
26/01/2026 8,990 -0.16 (-1.75%) 74,100 667.99 0 0 9,150 9,790 8,510
23/01/2026 9,150 0.05 (0.55%) 92,400 845.17 3,700,000 34,410 9,100 9,730 8,470
22/01/2026 9,100 0.11 (1.22%) 100,400 916.59 0 0 8,990 9,610 8,370
21/01/2026 8,990 -0.11 (-1.21%) 206,700 1,871.5 0 0 9,100 9,730 8,470
20/01/2026 9,100 -0.2 (-2.15%) 173,500 1,589.24 0 0 9,300 9,950 8,650
19/01/2026 9,300 -0.1 (-1.06%) 439,600 4,012.19 0 0 9,400 10,050 8,750
16/01/2026 9,400 -0.05 (-0.53%) 115,700 1,091.27 0 0 9,450 10,100 8,790
15/01/2026 9,450 -0.18 (-1.87%) 114,800 1,091.32 0 0 9,630 10,300 8,960
14/01/2026 9,630 -0.07 (-0.72%) 244,300 2,365.59 62,200 603.34 9,700 10,350 9,030
13/01/2026 9,700 0.06 (0.62%) 184,900 1,789.99 0 0 9,640 10,300 8,970
12/01/2026 9,640 0.34 (3.66%) 406,100 3,877.69 0 0 9,300 9,950 8,650
09/01/2026 9,300 -0.19 (-2.%) 135,000 1,263.58 0 0 9,490 10,150 8,830
08/01/2026 9,490 -0.01 (-0.11%) 152,300 1,434.95 0 0 9,500 10,150 8,840
07/01/2026 9,500 0.13 (1.39%) 58,300 546.97 0 0 9,370 10,000 8,720
06/01/2026 9,370 -0.05 (-0.53%) 118,900 1,109.39 0 0 9,420 10,050 8,770
05/01/2026 9,420 -0.37 (-3.78%) 43,900 420.72 0 0 9,790 10,450 9,110
31/12/2025 9,790 0.52 (5.61%) 617,100 5,817.47 0 0 9,270 9,910 8,630
30/12/2025 9,270 -0.06 (-0.64%) 115,500 1,071.25 0 0 9,330 9,980 8,680
29/12/2025 9,330 0.13 (1.41%) 458,000 4,251.12 0 0 9,200 9,840 8,560
26/12/2025 9,200 -0.05 (-0.54%) 144,400 1,323.68 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.1 (-1.07%) 225,300 2,091.39 0 0 9,350 10,000 8,700
24/12/2025 9,350 0.08 (0.86%) 104,700 984.33 0 0 9,270 9,910 8,630
23/12/2025 9,270 -0.13 (-1.38%) 210,300 1,970.6 0 0 9,400 10,050 8,750
22/12/2025 9,400 0 (0%) 106,700 996.3 0 0 9,400 10,050 8,750
19/12/2025 9,400 0.1 (1.08%) 70,100 655.88 62,200 578.46 9,300 9,950 8,650
18/12/2025 9,300 -0.01 (-0.11%) 156,300 1,455.73 0 0 9,310 9,960 8,660
17/12/2025 9,310 -0.15 (-1.59%) 100,900 944.94 0 0 9,460 10,100 8,800
16/12/2025 9,460 0.17 (1.83%) 209,000 1,933.53 500,000 4,950 9,290 9,940 8,640
15/12/2025 9,290 -0.04 (-0.43%) 357,700 3,317.06 1,700,000 16,830 9,330 9,980 8,680
12/12/2025 9,330 -0.29 (-3.01%) 215,700 2,056.37 0 0 9,620 10,250 8,950
11/12/2025 9,620 0 (0%) 63,700 613.57 2,200,000 19,800 9,620 10,250 8,950
10/12/2025 9,620 0.02 (0.21%) 180,000 1,735.72 0 0 9,600 10,250 8,930
09/12/2025 9,600 -0.3 (-3.03%) 239,800 2,334.41 0 0 9,900 10,550 9,210
08/12/2025 9,900 -0.05 (-0.5%) 100,800 1,000.64 0 0 9,950 10,600 9,260
05/12/2025 9,950 -0.05 (-0.5%) 133,300 1,331.76 0 0 10,000 10,700 9,300
04/12/2025 10,000 0 (0%) 235,900 2,362.6 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.04 (0.4%) 183,800 1,831.48 0 0 9,960 10,650 9,270
02/12/2025 9,960 -0.01 (-0.1%) 127,000 1,263.36 0 0 9,970 10,650 9,280
01/12/2025 9,970 0.01 (0.1%) 412,000 4,105.52 0 0 9,960 10,650 9,270
28/11/2025 9,960 -0.03 (-0.3%) 182,700 1,820.84 0 0 9,990 10,650 9,300
27/11/2025 9,990 0.02 (0.2%) 126,400 1,259.23 0 0 9,970 10,650 9,280
26/11/2025 9,970 0.09 (0.91%) 126,400 1,261.61 0 0 9,880 10,550 9,190
25/11/2025 9,880 -0.12 (-1.2%) 239,900 2,384.88 0 0 10,000 10,700 9,300
24/11/2025 10,000 -0.05 (-0.5%) 94,300 944.95 0 0 10,050 10,750 9,350
21/11/2025 10,050 -0.05 (-0.5%) 67,000 669.43 0 0 10,100 10,800 9,400
20/11/2025 10,100 0 (0%) 123,600 1,241.88 0 0 10,100 10,800 9,400
19/11/2025 10,100 0 (0%) 162,200 1,635.01 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.49%) 263,000 2,667.2 0 0 10,150 10,850 9,440
17/11/2025 10,150 0.1 (1.%) 174,500 1,768.82 0 0 10,050 10,750 9,350
14/11/2025 10,050 -0.1 (-0.99%) 246,600 2,500.52 0 0 10,150 10,850 9,440
13/11/2025 10,150 0.05 (0.5%) 181,400 1,839.59 0 0 10,100 10,800 9,400
12/11/2025 10,100 0 (0%) 292,800 2,966.69 0 0 10,100 10,800 9,400
11/11/2025 10,100 0 (0%) 293,300 2,961 3,524,000 33,478 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 199,000 2,001.56 0 0 10,100 10,800 9,400
07/11/2025 10,100 -0.05 (-0.49%) 224,300 2,255.73 0 0 10,150 10,850 9,440

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