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 22,950 0 (0%) 695,800 15,855.81 0 0 22,950 24,550 21,350
28/04/2026 22,950 0 (0%) 440,100 10,059.48 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 527,800 12,110.32 0 0 23,150 24,750 21,550
23/04/2026 23,150 -0.25 (-1.07%) 644,100 14,935.4 0 0 23,400 25,000 21,800
22/04/2026 23,400 -0.3 (-1.27%) 418,800 9,846.36 0 0 23,700 25,350 22,050
21/04/2026 23,700 0.1 (0.42%) 962,900 22,781.75 0 0 23,600 25,250 21,950
20/04/2026 23,600 0 (0%) 360,900 8,524.54 0 0 23,600 25,250 21,950
17/04/2026 23,600 0.2 (0.85%) 910,200 21,510.3 0 0 23,400 25,000 21,800
16/04/2026 23,400 -0.7 (-2.9%) 651,200 15,456.04 0 0 24,100 25,750 22,450
15/04/2026 24,100 -0.6 (-2.43%) 2,132,000 51,251.1 0 0 24,700 26,400 23,000
14/04/2026 24,700 0.5 (2.07%) 1,613,200 39,707.31 0 0 24,200 25,850 22,550
13/04/2026 24,200 1.55 (6.84%) 2,639,000 61,973.33 0 0 22,650 24,200 21,100
10/04/2026 22,650 0 (0%) 1,202,400 27,180.74 0 0 22,650 24,200 21,100
09/04/2026 22,650 -0.2 (-0.88%) 770,600 17,437.47 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.7 (3.16%) 1,751,700 39,283.57 0 0 22,150 23,700 20,600
07/04/2026 22,150 0 (0%) 972,900 21,477.14 0 0 22,150 23,700 20,600
06/04/2026 22,150 -0.4 (-1.77%) 732,700 16,324.95 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.25 (-1.1%) 716,200 16,178.19 0 0 22,800 24,350 21,250
02/04/2026 22,800 -0.25 (-1.08%) 471,500 10,753.05 0 0 23,050 24,650 21,450
01/04/2026 23,050 0.1 (0.44%) 952,500 21,999.86 0 0 22,950 24,550 21,350
31/03/2026 22,950 0 (0%) 820,100 18,832.73 0 0 22,950 24,550 21,350
30/03/2026 22,950 -0.3 (-1.29%) 1,714,900 39,099.11 0 0 23,250 24,850 21,650
27/03/2026 23,250 0.05 (0.22%) 1,468,800 33,950.97 0 0 23,200 24,800 21,600
26/03/2026 23,200 0.7 (3.11%) 2,375,000 54,104.21 0 0 22,500 24,050 20,950
25/03/2026 22,500 0.3 (1.35%) 1,414,900 31,644.62 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.25 (-1.11%) 2,272,800 50,378.81 0 0 22,450 24,000 20,900
23/03/2026 22,450 -0.9 (-3.85%) 1,359,700 30,578.96 0 0 23,350 24,950 21,750
20/03/2026 23,350 -0.15 (-0.64%) 1,419,400 32,972.59 0 0 23,500 25,100 21,900
19/03/2026 23,500 0 (0%) 1,755,200 40,826.26 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.2 (-0.84%) 1,408,600 33,171.04 0 0 23,700 25,350 22,050
17/03/2026 23,700 0.2 (0.85%) 1,251,300 29,555.23 0 0 23,500 25,100 21,900
16/03/2026 23,500 -0.05 (-0.21%) 896,000 21,087.91 0 0 23,550 25,150 21,950
13/03/2026 23,550 0 (0%) 1,678,600 39,329.83 0 0 23,550 25,150 21,950
12/03/2026 23,550 -0.45 (-1.88%) 1,851,300 43,526.2 0 0 24,000 25,650 22,350
11/03/2026 24,000 0.5 (2.13%) 2,481,700 58,290.6 0 0 23,500 25,100 21,900
10/03/2026 23,500 -0.25 (-1.05%) 1,787,400 42,083.88 0 0 23,750 25,400 22,100
09/03/2026 23,750 -1.75 (-6.86%) 829,000 19,712.07 0 0 25,500 27,250 23,750
06/03/2026 25,500 -0.55 (-2.11%) 1,116,100 28,555.8 0 0 26,050 27,850 24,250
05/03/2026 26,050 -0.15 (-0.57%) 1,351,600 35,067.86 0 0 26,200 28,000 24,400
04/03/2026 26,200 0 (0%) 1,780,200 46,180.21 0 0 26,200 28,000 24,400
03/03/2026 26,200 0.2 (0.77%) 1,583,700 41,332.66 0 0 26,000 27,800 24,200
02/03/2026 26,000 -0.7 (-2.62%) 1,772,500 45,750.04 0 0 26,700 28,550 24,850
27/02/2026 26,700 0.2 (0.75%) 1,504,900 39,942.88 0 0 26,500 28,350 24,650
26/02/2026 26,500 0.05 (0.19%) 914,900 24,222.6 0 0 26,450 28,300 24,600
25/02/2026 26,450 0.15 (0.57%) 1,489,600 39,617.91 0 0 26,300 28,100 24,500
24/02/2026 26,300 -0.3 (-1.13%) 1,381,100 36,515.21 0 0 26,600 28,450 24,750
23/02/2026 26,600 0.3 (1.14%) 843,800 22,426.07 0 0 26,300 28,100 24,500
13/02/2026 26,300 0.05 (0.19%) 1,565,400 40,931.66 0 0 26,250 28,050 24,450
12/02/2026 26,250 -0.05 (-0.19%) 1,062,200 27,821.95 0 0 26,300 28,100 24,500
11/02/2026 26,300 0 (0%) 2,024,500 53,070.77 0 0 26,300 28,100 24,500
10/02/2026 26,300 -0.2 (-0.75%) 1,546,400 40,537.65 0 0 26,500 28,350 24,650
09/02/2026 26,500 0 (0%) 1,510,300 39,744.11 0 0 26,500 28,350 24,650
06/02/2026 26,500 -0.85 (-3.11%) 1,526,100 40,657.71 0 0 27,350 29,250 25,450
05/02/2026 27,350 -0.3 (-1.08%) 1,724,900 47,139.44 0 0 27,650 29,550 25,750
04/02/2026 27,650 -0.2 (-0.72%) 2,045,900 56,512.95 0 0 27,850 29,750 25,950
03/02/2026 27,850 0.05 (0.18%) 1,824,200 50,806.72 0 0 27,800 29,700 25,900
02/02/2026 27,800 1.1 (4.12%) 2,538,800 68,774.1 0 0 26,700 28,550 24,850
30/01/2026 26,700 0.1 (0.38%) 1,598,400 42,378.62 0 0 26,600 28,450 24,750
29/01/2026 26,600 0.1 (0.38%) 1,196,500 31,813.75 0 0 26,500 28,350 24,650
28/01/2026 26,500 -0.3 (-1.12%) 1,059,500 28,076.11 0 0 26,800 28,650 24,950
27/01/2026 26,800 -0.4 (-1.47%) 1,099,900 29,470. 0 0 27,200 29,100 25,300
26/01/2026 27,200 0 (0%) 1,631,400 44,133.54 0 0 27,200 29,100 25,300
23/01/2026 27,200 -0.25 (-0.91%) 1,921,100 52,328.66 0 0 27,450 29,350 25,550
22/01/2026 27,450 0.05 (0.18%) 1,768,500 48,217.46 0 0 27,400 29,300 25,500
21/01/2026 27,400 -0.35 (-1.26%) 1,157,900 31,678.72 0 0 27,750 29,650 25,850
20/01/2026 27,750 -0.1 (-0.36%) 1,356,200 37,510.93 0 0 27,850 29,750 25,950
19/01/2026 27,850 -0.05 (-0.18%) 1,406,000 39,021.2 0 0 27,900 29,850 25,950
16/01/2026 27,900 0 (0%) 1,996,400 55,464.01 0 0 27,900 29,850 25,950
15/01/2026 27,900 -0.1 (-0.36%) 1,682,200 46,758.82 0 0 28,000 29,950 26,050
14/01/2026 28,000 0.85 (3.13%) 2,922,200 79,632.7 0 0 27,150 29,050 25,250
13/01/2026 27,150 0 (0%) 2,362,100 63,744.08 0 0 27,150 29,050 25,250
12/01/2026 27,150 0.05 (0.18%) 1,519,900 41,112.26 0 0 27,100 28,950 25,250
09/01/2026 27,100 0.6 (2.26%) 2,328,300 62,153.9 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.05 (0.19%) 2,305,600 60,666.03 0 0 26,450 28,300 24,600
07/01/2026 26,450 0.3 (1.15%) 1,968,500 51,236.92 0 0 26,150 27,950 24,350
06/01/2026 26,150 0.05 (0.19%) 1,558,800 40,405.43 0 0 26,100 27,900 24,300
05/01/2026 26,600 0 (0%) 1,194,500 31,586.9 0 0 26,600 28,450 24,750
31/12/2025 26,600 -0.1 (-0.37%) 975,600 25,883.5 0 0 26,700 28,550 24,850
30/12/2025 26,700 0.2 (0.75%) 1,816,300 47,915.29 0 0 26,500 28,350 24,650
29/12/2025 26,500 0 (0%) 1,164,600 30,714.97 0 0 26,500 28,350 24,650
26/12/2025 26,500 -0.3 (-1.12%) 1,018,500 26,980.22 0 0 26,800 28,650 24,950
25/12/2025 26,800 0 (0%) 906,900 24,192.33 0 0 26,800 28,650 24,950
24/12/2025 26,800 -0.1 (-0.37%) 1,145,400 30,547.81 0 0 26,900 28,750 25,050
23/12/2025 26,900 -0.1 (-0.37%) 899,900 24,161.48 0 0 27,000 28,850 25,150
22/12/2025 27,000 0.25 (0.93%) 873,800 23,474.13 0 0 26,750 28,600 24,900
19/12/2025 26,750 -0.4 (-1.47%) 933,000 25,062.75 0 0 27,150 29,050 25,250
18/12/2025 27,150 0 (0%) 1,583,500 42,686.5 0 0 27,150 29,050 25,250
17/12/2025 27,150 0.15 (0.56%) 1,508,500 40,559.66 0 0 27,000 28,850 25,150
16/12/2025 27,000 0.45 (1.69%) 1,552,100 41,281.77 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.05 (-0.19%) 900,700 23,803.93 0 0 26,600 28,450 24,750
12/12/2025 26,600 -0.55 (-2.03%) 1,124,900 30,189.36 0 0 27,150 29,050 25,250
11/12/2025 27,150 -0.05 (-0.18%) 1,108,900 30,084.95 0 0 27,200 29,100 25,300
10/12/2025 27,200 -0.3 (-1.09%) 993,400 27,031.48 0 0 27,500 29,400 25,600
09/12/2025 27,500 -0.15 (-0.54%) 1,417,400 38,785.45 0 0 27,650 29,550 25,750
08/12/2025 27,650 -0.15 (-0.54%) 969,100 26,789.78 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.15 (-0.54%) 1,031,400 28,670.96 0 0 27,950 29,900 26,000
04/12/2025 27,950 0.15 (0.54%) 1,356,300 37,747.95 0 0 27,800 29,700 25,900
03/12/2025 27,800 -0.2 (-0.71%) 1,095,400 30,438.9 0 0 28,000 29,950 26,050
02/12/2025 28,000 -0.05 (-0.18%) 1,133,300 31,578.81 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.15 (-0.53%) 509,000 14,249.29 0 0 28,200 30,150 26,250
28/11/2025 28,200 0 (0%) 1,403,500 39,366.46 0 0 28,200 30,150 26,250
27/11/2025 28,200 0 (0%) 952,500 26,799.63 0 0 28,200 30,150 26,250
26/11/2025 28,200 0.1 (0.36%) 1,085,200 30,413.88 0 0 28,100 30,050 26,150
25/11/2025 28,100 -0.35 (-1.23%) 1,517,200 42,653.41 0 0 28,450 30,400 26,500
24/11/2025 28,450 -0.05 (-0.18%) 827,600 23,438.38 0 0 28,500 30,450 26,550
21/11/2025 28,500 -0.15 (-0.52%) 1,184,000 33,481.9 0 0 28,650 30,650 26,650
20/11/2025 28,650 -0.1 (-0.35%) 998,600 28,476.55 0 0 28,750 30,750 26,750
19/11/2025 28,750 -0.25 (-0.86%) 1,064,800 30,775.15 0 0 29,000 31,000 27,000
18/11/2025 29,000 0.05 (0.17%) 2,011,800 57,834.4 0 0 28,950 30,950 26,950
17/11/2025 28,950 0.05 (0.17%) 1,390,100 40,240.27 0 0 28,900 30,900 26,900
14/11/2025 28,900 0.65 (2.3%) 2,473,500 71,048.57 0 0 28,250 30,200 26,300
13/11/2025 28,250 0.65 (2.36%) 2,150,000 60,151.92 0 0 27,600 29,500 25,700
12/11/2025 27,600 0 (0%) 1,875,100 51,470.64 0 0 27,600 29,500 25,700
11/11/2025 27,600 0 (0%) 1,399,000 38,418.04 0 0 27,600 29,500 25,700
10/11/2025 27,600 -0.3 (-1.08%) 915,000 25,215.15 0 0 27,900 29,850 25,950
07/11/2025 27,900 -0.25 (-0.89%) 1,048,900 29,388.5 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 1,388,300 38,985.69 0 0 28,100 30,050 26,150
05/11/2025 28,100 0.05 (0.18%) 1,338,100 37,417.55 0 0 28,050 30,000 26,100
04/11/2025 28,050 0.05 (0.18%) 1,186,500 33,031.57 0 0 28,000 29,950 26,050
03/11/2025 28,000 -0.8 (-2.78%) 541,600 15,408.03 0 0 28,800 30,800 26,800

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