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 49,200 -0.3 (-0.61%) 25,800 1,276.98 0 0 49,500 54,400 44,600
05/05/2026 49,500 0 (0%) 900 44.55 0 0 49,500 54,400 44,600
04/05/2026 49,500 -3.9 (-7.3%) 10,200 504.9 0 0 53,400 58,700 48,100
29/04/2026 53,400 1.5 (2.89%) 5,900 298.37 0 0 51,900 57,000 46,800
28/04/2026 51,900 0.9 (1.76%) 101 5.24 0 0 51,000 56,100 45,900
24/04/2026 51,000 1 (2%) 200 10.05 0 0 50,000 55,000 45,000
23/04/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/04/2026 50,000 -2.2 (-4.21%) 1,901 95.15 0 0 52,200 57,400 47,000
21/04/2026 52,200 0 (0%) 100 5.22 0 0 52,200 57,400 47,000
20/04/2026 52,200 1.2 (2.35%) 1,915 98.93 0 0 51,000 56,100 45,900
17/04/2026 51,000 1.4 (2.82%) 86,300 4,311.61 0 0 49,600 54,500 44,700
16/04/2026 49,600 0 (0%) 13,100 649.46 0 0 49,600 54,500 44,700
15/04/2026 49,600 -0.4 (-0.8%) 5,400 269.84 0 0 50,000 55,000 45,000
14/04/2026 50,000 0 (0%) 9,201 462.51 0 0 50,000 55,000 45,000
13/04/2026 50,000 -0.9 (-1.77%) 24,540 1,227.5 0 0 50,900 55,900 45,900
10/04/2026 50,900 -0.1 (-0.2%) 124 6.33 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.9 (-1.73%) 1,400 70.2 0 0 51,900 57,000 46,800
08/04/2026 51,900 0 (0%) 9,002 469.62 0 0 51,900 57,000 46,800
07/04/2026 51,900 1.5 (2.98%) 3,200 157.18 0 0 50,400 55,400 45,400
06/04/2026 50,400 -2.5 (-4.73%) 1,108 55.88 0 0 52,900 58,100 47,700
03/04/2026 52,900 0 (0%) 630 33.27 0 0 52,900 58,100 47,700
02/04/2026 52,900 3.4 (6.87%) 12,140 625.93 0 0 49,500 54,400 44,600
01/04/2026 49,500 2.9 (6.22%) 7,955 386.65 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 1,400 65.53 0 0 47,000 51,700 42,300
30/03/2026 47,000 0.5 (1.08%) 500 23.38 0 0 46,500 51,100 41,900
27/03/2026 46,500 1 (2.2%) 3,508 158.16 0 0 45,500 50,000 41,000
26/03/2026 45,500 -0.6 (-1.3%) 502 22.85 0 0 46,100 50,700 41,500
25/03/2026 46,100 0.7 (1.54%) 3,903 179.95 0 0 45,400 49,900 40,900
24/03/2026 45,400 -1.5 (-3.2%) 902 41.21 0 0 46,900 51,500 42,300
23/03/2026 46,900 -0.1 (-0.21%) 2,402 105.99 0 0 47,000 51,700 42,300
20/03/2026 47,000 -2 (-4.08%) 1,588 75.63 0 0 49,000 53,900 44,100
19/03/2026 49,000 4.1 (9.13%) 8,602 408.32 0 0 44,900 49,300 40,500
18/03/2026 44,900 1 (2.28%) 875 38.97 0 0 43,900 48,200 39,600
17/03/2026 43,900 0.4 (0.92%) 244 10.66 0 0 43,500 47,800 39,200
16/03/2026 43,500 0.6 (1.4%) 4,002 171.06 0 0 42,900 47,100 38,700
13/03/2026 42,900 0.9 (2.14%) 1,504 64.18 0 0 42,000 46,200 37,800
12/03/2026 42,000 1.1 (2.69%) 4,906 205.92 0 0 40,900 44,900 36,900
11/03/2026 40,900 0.2 (0.49%) 202 8.25 0 0 40,700 44,700 36,700
10/03/2026 40,700 1.7 (4.36%) 804 32.6 0 0 39,000 42,900 35,100
09/03/2026 39,000 -2.8 (-6.7%) 32,210 1,265.7 0 0 41,800 45,900 37,700
06/03/2026 41,800 -0.2 (-0.48%) 43,400 1,823.61 0 0 42,000 46,200 37,800
05/03/2026 42,000 0.6 (1.45%) 58,438 2,461.35 0 0 41,400 45,500 37,300
04/03/2026 41,400 0.6 (1.47%) 133,573 5,461.41 0 0 40,800 44,800 36,800
03/03/2026 40,800 0.1 (0.25%) 49,853 2,021.13 0 0 40,700 44,700 36,700
02/03/2026 40,700 0.2 (0.49%) 23,395 926.94 0 0 40,500 44,500 36,500
27/02/2026 40,500 0.5 (1.25%) 22,791 911.82 0 0 40,000 44,000 36,000
26/02/2026 40,000 -2.3 (-5.44%) 25,971 1,065.41 0 0 42,300 46,500 38,100
25/02/2026 42,300 -0.1 (-0.24%) 2,410 100.49 0 0 42,400 46,600 38,200
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700
23/01/2026 50,700 0 (0%) 11,002 525.94 0 0 50,700 55,700 45,700
22/01/2026 50,700 1.9 (3.89%) 6,340 298.86 0 0 48,800 53,600 44,000
21/01/2026 48,800 -0.5 (-1.01%) 12,000 560.55 0 0 49,300 54,200 44,400
20/01/2026 49,300 -0.4 (-0.8%) 26,200 1,239.56 0 0 49,700 54,600 44,800
19/01/2026 49,700 0 (0%) 0 0 0 0 49,700 54,600 44,800
16/01/2026 49,700 0.2 (0.4%) 11,051 528.26 0 0 49,500 54,400 44,600
15/01/2026 49,500 -0.1 (-0.2%) 14,064 673.08 0 0 49,600 54,500 44,700
14/01/2026 49,600 0.2 (0.4%) 15,840 765.82 0 0 49,400 54,300 44,500
13/01/2026 49,400 0 (0%) 6,100 294.99 0 0 49,400 54,300 44,500
12/01/2026 49,400 -1.6 (-3.14%) 17,200 845.97 0 0 51,000 56,100 45,900
09/01/2026 51,000 -0.2 (-0.39%) 1,500 73.42 0 0 51,200 56,300 46,100
08/01/2026 51,200 -0.3 (-0.58%) 10,289 498.33 0 0 51,500 56,600 46,400
07/01/2026 51,500 0 (0%) 21 1.02 0 0 51,500 56,600 46,400
06/01/2026 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
05/01/2026 51,500 -0.2 (-0.39%) 9,006 443.49 0 0 51,700 56,800 46,600
31/12/2025 51,700 1.6 (3.19%) 601 30.79 0 0 50,100 55,100 45,100
30/12/2025 50,100 1.9 (3.94%) 15,100 728.38 0 0 48,200 53,000 43,400
29/12/2025 48,200 -2.5 (-4.93%) 12,300 593.68 0 0 50,700 55,700 45,700
26/12/2025 50,700 -1.1 (-2.12%) 9,010 446.87 0 0 51,800 56,900 46,700
25/12/2025 51,800 0.5 (0.97%) 5,900 294.43 0 0 51,300 56,400 46,200
24/12/2025 51,300 -0.6 (-1.16%) 8,060 405.34 0 0 51,900 57,000 46,800
23/12/2025 51,900 0.4 (0.78%) 11,133 557.41 0 0 51,500 56,600 46,400
22/12/2025 51,500 -0.3 (-0.58%) 400 20.32 0 0 51,800 56,900 46,700
19/12/2025 51,800 -0.1 (-0.19%) 8,600 437.41 0 0 51,900 57,000 46,800
18/12/2025 51,900 -0.6 (-1.14%) 13,802 695.83 0 0 52,500 57,700 47,300
17/12/2025 52,500 1 (1.94%) 931 48.66 0 0 51,500 56,600 46,400
16/12/2025 51,500 -1.2 (-2.28%) 4,502 232.98 0 0 52,700 57,900 47,500
15/12/2025 52,700 -1.3 (-2.41%) 6,100 313.19 0 0 54,000 59,400 48,600
12/12/2025 54,000 -0.4 (-0.74%) 6,102 314.22 0 0 54,400 59,800 49,000
11/12/2025 54,400 -0.1 (-0.18%) 300 16.04 0 0 54,500 59,900 49,100
10/12/2025 54,500 -0.4 (-0.73%) 300 16.14 0 0 54,900 60,300 49,500
09/12/2025 54,900 -0.5 (-0.9%) 9,105 476.15 0 0 55,400 60,900 49,900
08/12/2025 55,400 -0.1 (-0.18%) 5,302 281.13 0 0 55,500 61,000 50,000
05/12/2025 55,500 0.2 (0.36%) 7,708 410.71 0 0 55,300 60,800 49,800
04/12/2025 55,300 -1.1 (-1.95%) 9,333 501.03 0 0 56,400 62,000 50,800
03/12/2025 56,400 1.9 (3.49%) 22,600 1,210.85 0 0 54,500 59,900 49,100
02/12/2025 54,500 -2.8 (-4.89%) 2,700 149.26 0 0 57,300 63,000 51,600
01/12/2025 57,300 -0.9 (-1.55%) 7,732 416.05 0 0 58,200 64,000 52,400
28/11/2025 58,200 -0.3 (-0.51%) 500 28.37 0 0 58,500 64,300 52,700
27/11/2025 58,500 0.9 (1.56%) 3,201 175.18 0 0 57,600 63,300 51,900
26/11/2025 57,600 -0.3 (-0.52%) 8,503 469.02 0 0 57,900 63,600 52,200
25/11/2025 57,900 -0.7 (-1.19%) 4,800 274.4 0 0 58,600 64,400 52,800
24/11/2025 58,600 0.9 (1.56%) 9,803 534.93 0 0 57,700 63,400 52,000
21/11/2025 57,700 -1.1 (-1.87%) 2,600 149.1 0 0 58,800 64,600 53,000
20/11/2025 58,800 -0.1 (-0.17%) 2,940 170.39 0 0 58,900 64,700 53,100
19/11/2025 58,900 0.1 (0.17%) 6,100 352.61 0 0 58,800 64,600 53,000
18/11/2025 58,800 -4.2 (-6.67%) 4,204 244.6 0 0 63,000 69,300 56,700
17/11/2025 63,000 4.3 (7.33%) 102 6.42 0 0 58,700 64,500 52,900
14/11/2025 58,700 0.7 (1.21%) 1,200 70.58 0 0 58,000 63,800 52,200
13/11/2025 58,000 -0.8 (-1.36%) 3,402 198.65 0 0 58,800 64,600 53,000
12/11/2025 58,800 -3.1 (-5.01%) 17,100 994.96 0 0 61,900 68,000 55,800
11/11/2025 61,900 -0.4 (-0.64%) 2,604 152.66 0 0 62,300 68,500 56,100
10/11/2025 62,300 -1.6 (-2.5%) 3,900 232.5 0 0 63,900 70,200 57,600
07/11/2025 63,900 4.4 (7.39%) 200 12.78 0 0 59,500 65,400 53,600
06/11/2025 59,500 -5 (-7.75%) 1,600 96.71 0 0 64,500 70,900 58,100

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