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 2,750 -0.07 (-2.48%) 103,900 290.65 0 0 2,820 3,010 2,630
28/04/2026 2,820 0.18 (6.82%) 195,200 550.28 0 0 2,640 2,820 2,460
24/04/2026 2,640 -0.01 (-0.38%) 97,600 257.43 0 0 2,650 2,830 2,470
23/04/2026 2,650 -0.04 (-1.49%) 104,300 276.6 0 0 2,690 2,870 2,510
22/04/2026 2,690 -0.02 (-0.74%) 99,900 265.84 0 0 2,710 2,890 2,530
21/04/2026 2,710 0.03 (1.12%) 166,200 443.16 0 0 2,680 2,860 2,500
20/04/2026 2,680 -0.01 (-0.37%) 155,900 414.84 0 0 2,690 2,870 2,510
17/04/2026 2,690 0.08 (3.07%) 293,200 777.71 0 0 2,610 2,790 2,430
16/04/2026 2,610 0.01 (0.38%) 86,400 225.41 0 0 2,600 2,780 2,420
15/04/2026 2,600 -0.04 (-1.52%) 83,100 216.82 0 0 2,640 2,820 2,460
14/04/2026 2,640 -0.12 (-4.35%) 134,500 358.72 0 0 2,760 2,950 2,570
13/04/2026 2,760 0.02 (0.73%) 79,300 215.03 0 0 2,740 2,930 2,550
10/04/2026 2,740 0.14 (5.38%) 179,900 482.69 0 0 2,600 2,780 2,420
09/04/2026 2,600 -0.02 (-0.76%) 21,700 55.83 0 0 2,620 2,800 2,440
08/04/2026 2,620 0.06 (2.34%) 79,700 206.43 0 0 2,560 2,730 2,390
07/04/2026 2,560 -0.05 (-1.92%) 81,300 207.86 0 0 2,610 2,790 2,430
06/04/2026 2,610 0.06 (2.35%) 114,500 295.71 0 0 2,550 2,720 2,380
03/04/2026 2,550 -0.1 (-3.77%) 126,400 325.42 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.03 (-1.12%) 74,000 192.79 0 0 2,680 2,860 2,500
01/04/2026 2,680 0.01 (0.37%) 45,000 120.4 0 0 2,670 2,850 2,490
31/03/2026 2,670 0.07 (2.69%) 107,100 283.43 0 0 2,600 2,780 2,420
30/03/2026 2,600 0.02 (0.78%) 60,200 156.08 0 0 2,580 2,760 2,400
27/03/2026 2,580 -0.04 (-1.53%) 62,500 162.63 0 0 2,620 2,800 2,440
26/03/2026 2,620 0 (0%) 52,300 136.55 0 0 2,620 2,800 2,440
25/03/2026 2,620 -0.01 (-0.38%) 34,500 89.71 0 0 2,630 2,810 2,450
24/03/2026 2,630 0.09 (3.54%) 59,000 154.15 0 0 2,540 2,710 2,370
23/03/2026 2,540 -0.09 (-3.42%) 28,000 72.06 0 0 2,630 2,810 2,450
20/03/2026 2,630 -0.01 (-0.38%) 25,000 65.88 0 0 2,640 2,820 2,460
19/03/2026 2,640 -0.03 (-1.12%) 61,700 163.08 0 0 2,670 2,850 2,490
18/03/2026 2,670 0 (0%) 34,300 91.14 0 0 2,670 2,850 2,490
17/03/2026 2,670 0.01 (0.38%) 51,900 138.27 0 0 2,660 2,840 2,480
16/03/2026 2,660 0 (0%) 52,900 141.5 0 0 2,660 2,840 2,480
13/03/2026 2,660 -0.06 (-2.21%) 55,300 148.17 0 0 2,720 2,910 2,530
12/03/2026 2,720 0.03 (1.12%) 47,800 128.77 0 0 2,690 2,870 2,510
11/03/2026 2,690 0 (0%) 47,800 129.98 0 0 2,690 2,870 2,510
10/03/2026 2,690 0.03 (1.13%) 38,900 104.72 0 0 2,660 2,840 2,480
09/03/2026 2,660 -0.2 (-6.99%) 301,600 821.1 0 0 2,860 3,060 2,660
06/03/2026 2,860 -0.08 (-2.72%) 93,600 269.5 0 0 2,940 3,140 2,740
05/03/2026 2,940 -0.1 (-3.29%) 119,900 355.62 0 0 3,040 3,250 2,830
04/03/2026 3,040 -0.05 (-1.62%) 506,100 1,559.95 0 0 3,090 3,300 2,880
03/03/2026 3,090 0.2 (6.92%) 546,700 1,686.93 0 0 2,890 3,090 2,690
02/03/2026 2,890 0.18 (6.64%) 444,700 1,262.42 0 0 2,710 2,890 2,530
27/02/2026 2,710 0 (0%) 72,700 197.18 0 0 2,710 2,890 2,530
26/02/2026 2,710 -0.02 (-0.73%) 63,000 170.34 0 0 2,730 2,920 2,540
25/02/2026 2,730 -0.01 (-0.36%) 27,000 73.14 0 0 2,740 2,930 2,550
24/02/2026 2,740 0 (0%) 22,100 60.35 0 0 2,740 2,930 2,550
23/02/2026 2,740 0.05 (1.86%) 41,700 113.36 0 0 2,690 2,870 2,510
13/02/2026 2,690 -0.03 (-1.1%) 69,500 187.83 0 0 2,720 2,910 2,530
12/02/2026 2,720 -0.04 (-1.45%) 28,500 78.06 0 0 2,760 2,950 2,570
11/02/2026 2,760 0.01 (0.36%) 35,900 97.55 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.02 (-0.72%) 25,700 70.11 0 0 2,770 2,960 2,580
09/02/2026 2,770 -0.03 (-1.07%) 84,400 229.58 0 0 2,800 2,990 2,610
06/02/2026 2,800 -0.01 (-0.36%) 52,900 148.03 0 0 2,810 3,000 2,620
05/02/2026 2,810 -0.02 (-0.71%) 33,700 94.15 0 0 2,830 3,020 2,640
04/02/2026 2,830 0.03 (1.07%) 27,700 77.65 0 0 2,800 2,990 2,610
03/02/2026 2,800 -0.01 (-0.36%) 22,000 61.18 0 0 2,810 3,000 2,620
02/02/2026 2,810 -0.01 (-0.35%) 17,100 47.67 0 0 2,820 3,010 2,630
30/01/2026 2,820 -0.02 (-0.7%) 34,000 95.46 0 0 2,840 3,030 2,650
29/01/2026 2,840 0.01 (0.35%) 15,000 41.78 0 0 2,830 3,020 2,640
28/01/2026 2,830 -0.02 (-0.7%) 41,800 115.4 0 0 2,850 3,040 2,660
27/01/2026 2,850 -0.06 (-2.06%) 39,200 112.1 0 0 2,910 3,110 2,710
26/01/2026 2,910 0.02 (0.69%) 54,400 155.84 0 0 2,890 3,090 2,690
23/01/2026 2,890 -0.01 (-0.34%) 21,900 61.85 0 0 2,900 3,100 2,700
22/01/2026 2,900 0.03 (1.05%) 40,400 115.73 0 0 2,870 3,070 2,670
21/01/2026 2,870 -0.02 (-0.69%) 25,000 71.51 0 0 2,890 3,090 2,690
20/01/2026 2,890 -0.1 (-3.34%) 48,100 140.03 0 0 2,990 3,190 2,790
19/01/2026 2,990 0.01 (0.34%) 3,400 10.15 0 0 2,980 3,180 2,780
16/01/2026 2,980 0 (0%) 47,000 139. 0 0 2,980 3,180 2,780
15/01/2026 2,980 -0.02 (-0.67%) 17,700 52.45 0 0 3,000 3,210 2,790
14/01/2026 3,000 0 (0%) 11,000 32.67 0 0 3,000 3,210 2,790
13/01/2026 3,000 0.01 (0.33%) 2,600 7.75 0 0 2,990 3,190 2,790
12/01/2026 2,990 -0.01 (-0.33%) 18,400 54.31 0 0 3,000 3,210 2,790
09/01/2026 3,000 0 (0%) 13,500 40.35 0 0 3,000 3,210 2,790
08/01/2026 3,000 0.03 (1.01%) 14,300 42.47 0 0 2,970 3,170 2,770
07/01/2026 2,970 -0.01 (-0.34%) 14,100 41.85 0 0 2,980 3,180 2,780
06/01/2026 2,980 -0.02 (-0.67%) 13,500 40.13 0 0 3,000 3,210 2,790
05/01/2026 3,000 -0.02 (-0.66%) 17,100 51.53 0 0 3,020 3,230 2,810
31/12/2025 3,020 -0.01 (-0.33%) 18,800 55.89 0 0 3,030 3,240 2,820
30/12/2025 3,030 0 (0%) 2,200 6.6 0 0 3,030 3,240 2,820
29/12/2025 3,030 -0.03 (-0.98%) 7,000 21.06 0 0 3,060 3,270 2,850
26/12/2025 3,060 0 (0%) 12,800 38.42 0 0 3,060 3,270 2,850
25/12/2025 3,060 -0.01 (-0.33%) 19,000 57.38 0 0 3,070 3,280 2,860
24/12/2025 3,070 0.01 (0.33%) 3,700 11.34 0 0 3,060 3,270 2,850
23/12/2025 3,060 0.03 (0.99%) 10,000 30.23 0 0 3,030 3,240 2,820
22/12/2025 3,030 0 (0%) 10,200 30.91 0 0 3,030 3,240 2,820
19/12/2025 3,030 -0.01 (-0.33%) 25,100 76.05 0 0 3,040 3,250 2,830
18/12/2025 3,040 0 (0%) 7,200 21.85 0 0 3,040 3,250 2,830
17/12/2025 3,040 -0.06 (-1.94%) 3,200 9.8 0 0 3,100 3,310 2,890
16/12/2025 3,100 0.01 (0.32%) 37,300 113.6 0 0 3,090 3,300 2,880
15/12/2025 3,090 0.02 (0.65%) 23,700 72.81 0 0 3,070 3,280 2,860
12/12/2025 3,070 -0.03 (-0.97%) 16,200 49.86 0 0 3,100 3,310 2,890
11/12/2025 3,100 -0.05 (-1.59%) 12,700 39.34 0 0 3,150 3,370 2,930
10/12/2025 3,150 0.03 (0.96%) 13,300 41.68 0 0 3,120 3,330 2,910
09/12/2025 3,120 -0.05 (-1.58%) 39,600 123.71 0 0 3,170 3,390 2,950
08/12/2025 3,170 0 (0%) 17,000 53.43 0 0 3,170 3,390 2,950
05/12/2025 3,170 0 (0%) 25,000 78.47 0 0 3,170 3,390 2,950
04/12/2025 3,170 0.05 (1.6%) 155,600 484.43 0 0 3,120 3,330 2,910
03/12/2025 3,120 0.02 (0.65%) 8,600 26.71 0 0 3,100 3,310 2,890
02/12/2025 3,100 0.01 (0.32%) 19,000 58.1 0 0 3,090 3,300 2,880
01/12/2025 3,090 -0.05 (-1.59%) 12,000 37.63 0 0 3,140 3,350 2,930
28/11/2025 3,140 -0.01 (-0.32%) 35,600 113.63 0 0 3,150 3,370 2,930
27/11/2025 3,150 0.01 (0.32%) 2,000 6.31 0 0 3,140 3,350 2,930
26/11/2025 3,140 0.09 (2.95%) 5,000 15.48 0 0 3,050 3,260 2,840
25/11/2025 3,050 -0.14 (-4.39%) 74,000 230.09 0 0 3,190 3,410 2,970
24/11/2025 3,190 0.06 (1.92%) 32,500 102.99 0 0 3,130 3,340 2,920
21/11/2025 3,130 -0.03 (-0.95%) 5,300 16.55 0 0 3,160 3,380 2,940
20/11/2025 3,160 0.01 (0.32%) 23,400 72.99 0 0 3,150 3,370 2,930
19/11/2025 3,150 0.01 (0.32%) 39,200 122.28 0 0 3,140 3,350 2,930
18/11/2025 3,140 0.02 (0.64%) 61,700 192.53 0 0 3,120 3,330 2,910
17/11/2025 3,120 -0.07 (-2.19%) 82,700 259.82 0 0 3,190 3,410 2,970
14/11/2025 3,190 0.07 (2.24%) 19,000 60.74 0 0 3,120 3,330 2,910
13/11/2025 3,120 0 (0%) 29,600 94.14 0 0 3,120 3,330 2,910
12/11/2025 3,120 0.07 (2.3%) 55,600 176.05 0 0 3,050 3,260 2,840
11/11/2025 3,050 -0.11 (-3.48%) 10,900 33.93 0 0 3,160 3,380 2,940
10/11/2025 3,160 0.07 (2.27%) 38,600 121.66 0 0 3,090 3,300 2,880
07/11/2025 3,090 0.09 (3%) 36,900 112.55 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.03 (1.01%) 1,200 3.58 0 0 2,970 3,170 2,770
05/11/2025 2,970 0 (0%) 49,400 144.23 0 0 2,970 3,170 2,770
04/11/2025 2,970 -0.1 (-3.26%) 30,900 90.56 0 0 3,070 3,280 2,860
03/11/2025 3,070 -0.09 (-2.85%) 196,700 616.06 0 0 3,160 3,380 2,940

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