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 34,300 -0.2 (-0.58%) 25,100 864.9 0 0 34,500 36,900 32,100
05/05/2026 34,500 0.05 (0.15%) 27,700 957.22 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.45 (1.32%) 33,700 1,167.34 0 0 34,000 36,350 31,650
29/04/2026 34,000 0.1 (0.29%) 56,500 1,919.84 0 0 33,900 36,250 31,550
28/04/2026 33,900 0.05 (0.15%) 25,600 866.23 0 0 33,850 36,200 31,500
24/04/2026 33,850 -0.05 (-0.15%) 27,000 916.64 0 0 33,900 36,250 31,550
23/04/2026 33,900 -0.05 (-0.15%) 13,900 470.09 0 0 33,950 36,300 31,600
22/04/2026 33,950 0.05 (0.15%) 16,000 541.41 0 0 33,900 36,250 31,550
21/04/2026 33,900 -0.1 (-0.29%) 14,500 491.67 0 0 34,000 36,350 31,650
20/04/2026 34,000 0.35 (1.04%) 40,700 1,373.49 0 0 33,650 36,000 31,300
17/04/2026 33,650 -0.1 (-0.3%) 55,600 1,870.85 0 0 33,750 36,100 31,400
16/04/2026 33,750 -0.05 (-0.15%) 5,400 182.45 0 0 33,800 36,150 31,450
15/04/2026 33,800 0.1 (0.3%) 19,000 643.63 0 0 33,700 36,050 31,350
14/04/2026 33,700 0.05 (0.15%) 13,200 444.72 0 0 33,650 36,000 31,300
13/04/2026 33,650 -0.05 (-0.15%) 15,900 534.53 0 0 33,700 36,050 31,350
10/04/2026 33,700 0.1 (0.3%) 23,900 800.33 0 0 33,600 35,950 31,250
09/04/2026 33,600 -0.25 (-0.74%) 17,500 590.41 0 0 33,850 36,200 31,500
08/04/2026 33,850 0.15 (0.45%) 22,100 746.46 0 0 33,700 36,050 31,350
07/04/2026 33,700 -0.15 (-0.44%) 31,800 1,074.05 0 0 33,850 36,200 31,500
06/04/2026 33,850 0 (0%) 36,400 1,231.61 0 0 33,850 36,200 31,500
03/04/2026 33,850 0.1 (0.3%) 8,400 284.22 0 0 33,750 36,100 31,400
02/04/2026 33,750 -0.1 (-0.3%) 5,300 179.17 0 0 33,850 36,200 31,500
01/04/2026 33,850 0.25 (0.74%) 6,200 210.01 0 0 33,600 35,950 31,250
31/03/2026 33,600 0 (0%) 15,800 531.48 0 0 33,600 35,950 31,250
30/03/2026 33,600 0.05 (0.15%) 29,900 996.87 0 0 33,550 35,850 31,250
27/03/2026 33,550 -0.15 (-0.45%) 14,500 487.55 0 0 33,700 36,050 31,350
26/03/2026 33,700 -0.05 (-0.15%) 18,700 628.88 0 0 33,750 36,100 31,400
25/03/2026 33,750 0 (0%) 53,300 1,779.39 0 0 33,750 36,100 31,400
24/03/2026 33,750 0.5 (1.5%) 39,100 1,316.56 0 0 33,250 35,550 30,950
23/03/2026 33,250 -0.3 (-0.89%) 41,400 1,378.06 0 0 33,550 35,850 31,250
20/03/2026 33,550 -0.15 (-0.45%) 36,400 1,223.69 0 0 33,700 36,050 31,350
19/03/2026 33,700 -0.2 (-0.59%) 22,800 766.78 0 0 33,900 36,250 31,550
18/03/2026 33,900 0 (0%) 25,300 854.3 0 0 33,900 36,250 31,550
17/03/2026 33,900 0.05 (0.15%) 23,200 787.55 0 0 33,850 36,200 31,500
16/03/2026 33,850 -0.15 (-0.44%) 17,200 582.82 0 0 34,000 36,350 31,650
13/03/2026 34,000 -0.35 (-1.02%) 31,000 1,053.42 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 13,000 443.34 0 0 34,000 36,350 31,650
11/03/2026 34,000 0.35 (1.04%) 19,900 673.82 0 0 33,650 36,000 31,300
10/03/2026 33,650 1.35 (4.18%) 25,900 870.77 0 0 32,300 34,550 30,050
09/03/2026 32,300 -2.2 (-6.38%) 61,600 2,042.01 0 0 34,500 36,900 32,100
06/03/2026 34,500 -0.5 (-1.43%) 49,000 1,696.8 0 0 35,000 37,450 32,550
05/03/2026 35,000 0 (0%) 59,000 2,057.15 0 0 35,000 37,450 32,550
04/03/2026 35,000 -0.05 (-0.14%) 96,300 3,348.78 0 0 35,050 37,500 32,600
03/03/2026 35,050 0.05 (0.14%) 47,200 1,654.62 0 0 35,000 37,450 32,550
02/03/2026 35,000 -0.1 (-0.28%) 146,200 5,094.73 0 0 35,100 37,550 32,650
27/02/2026 35,100 -0.05 (-0.14%) 15,100 530.19 0 0 35,150 37,600 32,700
26/02/2026 35,150 0.3 (0.86%) 41,600 1,455.83 0 0 34,850 37,250 32,450
25/02/2026 34,850 -0.05 (-0.14%) 34,500 1,199 0 0 34,900 37,300 32,500
24/02/2026 34,900 0.1 (0.29%) 37,900 1,320.32 0 0 34,800 37,200 32,400
23/02/2026 34,800 0.1 (0.29%) 28,900 1,005.98 0 0 34,700 37,100 32,300
13/02/2026 34,700 0.15 (0.43%) 16,000 552.69 0 0 34,550 36,950 32,150
12/02/2026 34,550 0.05 (0.14%) 20,400 703.5 0 0 34,500 36,900 32,100
11/02/2026 34,500 0 (0%) 33,300 1,150.3 0 0 34,500 36,900 32,100
10/02/2026 34,500 -0.25 (-0.72%) 26,100 902.12 0 0 34,750 37,150 32,350
09/02/2026 34,750 0 (0%) 35,700 1,233.76 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.1 (-0.29%) 56,400 1,955.31 0 0 34,850 37,250 32,450
05/02/2026 34,850 -0.4 (-1.13%) 39,200 1,371.68 0 0 35,250 37,700 32,800
04/02/2026 35,250 0.15 (0.43%) 30,000 1,056.23 0 0 35,100 37,550 32,650
03/02/2026 35,100 0.05 (0.14%) 71,900 2,527.3 0 0 35,050 37,500 32,600
02/02/2026 35,050 0.15 (0.43%) 53,300 1,864.33 0 0 34,900 37,300 32,500
30/01/2026 34,900 0.15 (0.43%) 24,900 867.87 0 0 34,750 37,150 32,350
29/01/2026 34,750 -0.05 (-0.14%) 18,800 654.19 0 0 34,800 37,200 32,400
28/01/2026 34,800 -0.2 (-0.57%) 18,600 650.28 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 5,200 181.37 0 0 35,000 37,450 32,550
26/01/2026 35,000 -0.2 (-0.57%) 28,800 1,009.8 0 0 35,200 37,650 32,750
23/01/2026 35,200 -0.3 (-0.85%) 31,100 1,093.3 0 0 35,500 37,950 33,050
22/01/2026 35,500 0.2 (0.57%) 23,800 844.72 0 0 35,300 37,750 32,850
21/01/2026 35,300 -0.35 (-0.98%) 17,000 602.85 0 0 35,650 38,100 33,200
20/01/2026 35,650 0.15 (0.42%) 68,300 2,426.17 0 0 35,500 37,950 33,050
19/01/2026 35,500 -0.05 (-0.14%) 28,700 1,021.95 0 0 35,550 38,000 33,100
16/01/2026 35,550 -0.2 (-0.56%) 35,700 1,272.02 0 0 35,750 38,250 33,250
15/01/2026 35,750 1.05 (3.03%) 121,900 4,359.35 0 0 34,700 37,100 32,300
14/01/2026 34,700 0.15 (0.43%) 31,300 1,080.43 0 0 34,550 36,950 32,150
13/01/2026 34,550 -0.05 (-0.14%) 15,300 526.05 0 0 34,600 37,000 32,200
12/01/2026 34,600 0.1 (0.29%) 29,600 1,021.69 0 0 34,500 36,900 32,100
09/01/2026 34,500 0.2 (0.58%) 17,500 602.66 0 0 34,300 36,700 31,900
08/01/2026 34,300 0.1 (0.29%) 13,900 477.99 0 0 34,200 36,550 31,850
07/01/2026 34,200 0.2 (0.59%) 16,300 556.68 0 0 34,000 36,350 31,650
06/01/2026 34,000 -0.05 (-0.15%) 21,400 728.99 0 0 34,050 36,400 31,700
05/01/2026 34,050 0 (0%) 9,100 310.1 0 0 34,050 36,400 31,700
31/12/2025 34,050 0.05 (0.15%) 11,100 377.99 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.25 (-0.73%) 84,300 2,868.01 0 0 34,250 36,600 31,900
29/12/2025 34,250 -0.05 (-0.15%) 36,500 1,247.64 0 0 34,300 36,700 31,900
26/12/2025 34,300 -0.25 (-0.72%) 13,800 475.31 0 0 34,550 36,950 32,150
25/12/2025 34,550 -0.05 (-0.14%) 24,800 851.04 0 0 34,600 37,000 32,200
24/12/2025 34,600 0 (0%) 10,400 359.7 0 0 34,600 37,000 32,200
23/12/2025 34,600 0 (0%) 25,900 891.95 0 0 34,600 37,000 32,200
22/12/2025 34,600 0 (0%) 18,800 650.45 0 0 34,600 37,000 32,200
19/12/2025 34,600 0.1 (0.29%) 2,000 68.96 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 5,900 204.13 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 4,400 152.01 0 0 34,500 36,900 32,100
16/12/2025 34,500 0.1 (0.29%) 7,300 251.11 0 0 34,400 36,800 32,000
15/12/2025 34,400 -0.1 (-0.29%) 1,900 65.33 0 0 34,500 36,900 32,100
12/12/2025 34,500 0 (0%) 6,900 237.88 0 0 34,500 36,900 32,100
11/12/2025 34,500 0 (0%) 14,000 481.92 0 0 34,500 36,900 32,100
10/12/2025 34,500 0 (0%) 7,400 255.31 0 0 34,500 36,900 32,100
09/12/2025 34,500 -0.15 (-0.43%) 4,400 151.49 0 0 34,650 37,050 32,250
08/12/2025 34,650 -0.05 (-0.14%) 4,600 159.54 0 0 34,700 37,100 32,300
05/12/2025 34,700 0.2 (0.58%) 22,300 772.91 0 0 34,500 36,900 32,100
04/12/2025 34,500 0.05 (0.15%) 11,900 412.68 0 0 34,450 36,850 32,050
03/12/2025 34,450 -0.05 (-0.14%) 20,600 704.64 0 0 34,500 36,900 32,100
02/12/2025 34,500 0.15 (0.44%) 3,600 123.89 0 0 34,350 36,750 31,950
01/12/2025 34,350 0.05 (0.15%) 46,100 1,583.04 0 0 34,300 36,700 31,900
28/11/2025 34,300 -0.2 (-0.58%) 15,300 525.61 0 0 34,500 36,900 32,100
27/11/2025 34,500 0.05 (0.15%) 14,900 513.36 0 0 34,450 36,850 32,050
26/11/2025 34,450 -0.3 (-0.86%) 2,400 82.99 0 0 34,750 37,150 32,350
25/11/2025 34,750 0 (0%) 6,000 208.44 0 0 34,750 37,150 32,350
24/11/2025 34,750 0.05 (0.14%) 31,500 1,094.22 0 0 34,700 37,100 32,300
21/11/2025 34,700 -0.05 (-0.14%) 15,500 536.84 0 0 34,750 37,150 32,350
20/11/2025 34,750 0 (0%) 12,500 428.19 0 0 34,750 37,150 32,350
19/11/2025 34,750 0.1 (0.29%) 13,700 473.46 0 0 34,650 37,050 32,250
18/11/2025 34,650 0.1 (0.29%) 8,100 279.83 0 0 34,550 36,950 32,150
17/11/2025 34,550 -0.1 (-0.29%) 9,500 328.83 0 0 34,650 37,050 32,250
14/11/2025 34,650 -0.05 (-0.14%) 8,400 290.58 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.2 (0.58%) 20,900 725.43 0 0 34,500 36,900 32,100
12/11/2025 34,500 0.15 (0.44%) 20,700 717.39 0 0 34,350 36,750 31,950
11/11/2025 34,350 -0.1 (-0.29%) 59,600 2,046.47 0 0 34,450 36,850 32,050
10/11/2025 34,450 0 (0%) 30,000 1,031.97 0 0 34,450 36,850 32,050
07/11/2025 34,450 -0.15 (-0.43%) 34,900 1,204.36 0 0 34,600 37,000 32,200
06/11/2025 34,600 -0.2 (-0.57%) 18,400 637.63 0 0 34,800 37,200 32,400

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