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 44,300 0.05 (0.11%) 31,600 1,401.17 0 0 44,250 47,300 41,200
06/05/2026 44,250 0.25 (0.57%) 3,700 163.76 0 0 44,000 47,050 40,950
05/05/2026 44,000 0.2 (0.46%) 40,900 1,808.38 0 0 43,800 46,850 40,750
04/05/2026 43,800 -0.5 (-1.13%) 37,500 1,653.01 0 0 44,300 47,400 41,200
29/04/2026 44,300 -0.15 (-0.34%) 6,700 297.07 0 0 44,450 47,550 41,350
28/04/2026 44,450 -0.3 (-0.67%) 23,900 1,066.66 0 0 44,750 47,850 41,650
24/04/2026 44,750 -0.1 (-0.22%) 10,100 452.45 0 0 44,850 47,950 41,750
23/04/2026 44,850 -0.05 (-0.11%) 31,600 1,415.96 0 0 44,900 48,000 41,800
22/04/2026 44,900 -0.1 (-0.22%) 14,900 669.52 0 0 45,000 48,150 41,850
21/04/2026 45,000 0.05 (0.11%) 28,600 1,286.13 0 0 44,950 48,050 41,850
20/04/2026 44,950 0.35 (0.78%) 37,000 1,659 0 0 44,600 47,700 41,500
17/04/2026 44,600 -0.35 (-0.78%) 30,000 1,343.59 0 0 44,950 48,050 41,850
16/04/2026 44,950 -0.3 (-0.66%) 6,200 278.56 0 0 45,250 48,400 42,100
15/04/2026 45,250 0 (0%) 29,900 1,350.43 0 0 45,250 48,400 42,100
14/04/2026 45,250 0 (0%) 22,000 995.35 0 0 45,250 48,400 42,100
13/04/2026 45,250 -0.05 (-0.11%) 54,600 2,460.16 0 0 45,300 48,450 42,150
10/04/2026 45,300 1.05 (2.37%) 129,400 5,807.27 0 0 44,250 47,300 41,200
09/04/2026 44,250 -0.15 (-0.34%) 73,900 3,247.28 0 0 44,400 47,500 41,300
08/04/2026 44,400 1.4 (3.26%) 32,200 1,419.5 0 0 43,000 46,000 40,000
07/04/2026 43,000 -0.55 (-1.26%) 7,800 337.44 0 0 43,550 46,550 40,550
06/04/2026 43,550 -0.45 (-1.02%) 13,900 603.24 0 0 44,000 47,050 40,950
03/04/2026 44,000 0.2 (0.46%) 13,400 584.03 0 0 43,800 46,850 40,750
02/04/2026 43,800 -0.45 (-1.02%) 11,100 483.75 0 0 44,250 47,300 41,200
01/04/2026 44,250 0.05 (0.11%) 5,100 225.22 0 0 44,200 47,250 41,150
31/03/2026 44,200 0.05 (0.11%) 15,200 668.86 0 0 44,150 47,200 41,100
30/03/2026 44,150 -0.2 (-0.45%) 2,700 117.94 0 0 44,350 47,450 41,250
27/03/2026 44,350 0.35 (0.8%) 18,900 826.01 0 0 44,000 47,050 40,950
26/03/2026 44,000 0.1 (0.23%) 2,800 123.21 0 0 43,900 46,950 40,850
25/03/2026 43,900 -0.4 (-0.9%) 72,400 3,192.24 0 0 44,300 47,400 41,200
24/03/2026 44,300 0.4 (0.91%) 25,200 1,126.68 0 0 43,900 46,950 40,850
23/03/2026 43,900 -0.35 (-0.79%) 34,400 1,505.96 0 0 44,250 47,300 41,200
20/03/2026 44,250 -0.05 (-0.11%) 9,500 420.03 0 0 44,300 47,400 41,200
19/03/2026 44,300 -0.1 (-0.23%) 13,000 574.83 0 0 44,400 47,500 41,300
18/03/2026 44,400 -0.4 (-0.89%) 10,100 447.53 0 0 44,800 47,900 41,700
17/03/2026 44,800 1.2 (2.75%) 61,700 2,697.96 0 0 43,600 46,650 40,550
16/03/2026 43,600 0 (0%) 6,300 274.76 0 0 43,600 46,650 40,550
13/03/2026 44,600 0.05 (0.11%) 43,700 1,954.21 0 0 44,550 47,650 41,450
12/03/2026 44,550 -0.25 (-0.56%) 17,400 776.1 0 0 44,800 47,900 41,700
11/03/2026 44,800 1.25 (2.87%) 20,700 913.81 0 0 43,550 46,550 40,550
10/03/2026 43,550 1.35 (3.2%) 23,100 999.35 0 0 42,200 45,150 39,250
09/03/2026 42,200 -2.35 (-5.27%) 47,800 2,025.64 0 0 44,550 47,650 41,450
06/03/2026 44,550 -0.4 (-0.89%) 16,800 750.99 0 0 44,950 48,050 41,850
05/03/2026 44,950 0.35 (0.78%) 4,500 202.42 0 0 44,600 47,700 41,500
04/03/2026 44,600 -0.5 (-1.11%) 40,400 1,807.98 0 0 45,100 48,250 41,950
03/03/2026 45,100 0.25 (0.56%) 84,800 3,814.76 0 0 44,850 47,950 41,750
02/03/2026 44,850 -0.25 (-0.55%) 39,400 1,771.97 0 0 45,100 48,250 41,950
27/02/2026 45,100 0.15 (0.33%) 41,400 1,862.28 0 0 44,950 48,050 41,850
26/02/2026 44,950 0.15 (0.33%) 17,400 781.01 0 0 44,800 47,900 41,700
25/02/2026 44,800 -0.2 (-0.44%) 67,100 3,019.93 0 0 45,000 48,150 41,850
24/02/2026 45,000 0 (0%) 24,500 1,101.1 0 0 45,000 48,150 41,850
23/02/2026 45,000 0 (0%) 22,500 1,012.2 0 0 45,000 48,150 41,850
13/02/2026 45,000 0 (0%) 43,400 1,953.21 0 0 45,000 48,150 41,850
12/02/2026 45,000 0 (0%) 3,700 165.33 0 0 45,000 48,150 41,850
11/02/2026 45,000 0.05 (0.11%) 32,900 1,469.94 0 0 44,950 48,050 41,850
10/02/2026 44,950 0.05 (0.11%) 6,800 304.72 0 0 44,900 48,000 41,800
09/02/2026 44,900 0.05 (0.11%) 6,800 304.74 0 0 44,850 47,950 41,750
06/02/2026 44,850 -0.15 (-0.33%) 26,600 1,185.42 0 0 45,000 48,150 41,850
05/02/2026 45,000 0 (0%) 23,400 1,050.92 0 0 45,000 48,150 41,850
04/02/2026 45,000 -0.1 (-0.22%) 17,600 792.36 0 0 45,100 48,250 41,950
03/02/2026 45,100 -0.1 (-0.22%) 32,800 1,478.16 0 0 45,200 48,350 42,050
02/02/2026 45,200 -0.05 (-0.11%) 42,600 1,916.65 0 0 45,250 48,400 42,100
30/01/2026 45,250 -0.25 (-0.55%) 37,500 1,688.93 0 0 45,500 48,650 42,350
29/01/2026 45,500 0 (0%) 9,100 414.27 0 0 45,500 48,650 42,350
28/01/2026 45,500 0 (0%) 22,900 1,038.23 0 0 45,500 48,650 42,350
27/01/2026 45,500 0.6 (1.34%) 42,000 1,894.68 0 0 44,900 48,000 41,800
26/01/2026 44,900 -0.3 (-0.66%) 19,900 893.97 0 0 45,200 48,350 42,050
23/01/2026 45,200 -0.3 (-0.66%) 15,200 686.82 0 0 45,500 48,650 42,350
22/01/2026 45,500 0.1 (0.22%) 8,500 386.58 0 0 45,400 48,550 42,250
21/01/2026 45,400 0.1 (0.22%) 11,600 523.14 0 0 45,300 48,450 42,150
20/01/2026 45,300 -0.25 (-0.55%) 14,800 672.05 0 0 45,550 48,700 42,400
19/01/2026 45,550 -0.25 (-0.55%) 15,800 719.87 0 0 45,800 49,000 42,600
16/01/2026 45,800 -0.4 (-0.87%) 19,200 882.44 0 0 46,200 49,400 43,000
15/01/2026 46,200 0.15 (0.33%) 30,400 1,401.79 0 0 46,050 49,250 42,850
14/01/2026 46,050 -0.1 (-0.22%) 35,300 1,624.91 0 0 46,150 49,350 42,950
13/01/2026 46,150 -0.05 (-0.11%) 24,400 1,125.01 0 0 46,200 49,400 43,000
12/01/2026 46,200 0 (0%) 27,400 1,258.14 0 0 46,200 49,400 43,000
09/01/2026 46,200 -0.05 (-0.11%) 44,200 2,035.74 0 0 46,250 49,450 43,050
08/01/2026 46,250 0.15 (0.33%) 18,500 850.87 0 0 46,100 49,300 42,900
07/01/2026 46,100 -0.05 (-0.11%) 26,000 1,197.8 0 0 46,150 49,350 42,950
06/01/2026 46,150 -0.4 (-0.86%) 6,900 319.42 0 0 46,550 49,800 43,300
05/01/2026 46,550 0 (0%) 19,200 887.67 0 0 46,550 49,800 43,300
31/12/2025 46,550 0 (0%) 19,400 900.89 0 0 46,550 49,800 43,300
30/12/2025 46,550 0.35 (0.76%) 76,700 3,563.01 0 0 46,200 49,400 43,000
29/12/2025 46,200 0.5 (1.09%) 7,500 344.93 0 0 45,700 48,850 42,550
26/12/2025 45,700 0.1 (0.22%) 11,400 519.36 0 0 45,600 48,750 42,450
25/12/2025 45,600 0 (0%) 4,900 223.23 0 0 45,600 48,750 42,450
24/12/2025 45,600 0.35 (0.77%) 7,500 340.35 0 0 45,250 48,400 42,100
23/12/2025 45,250 0.3 (0.67%) 2,700 121.84 0 0 44,950 48,050 41,850
22/12/2025 44,950 0.05 (0.11%) 7,700 344.38 0 0 44,900 48,000 41,800
19/12/2025 44,900 -0.05 (-0.11%) 5,000 223.38 0 0 44,950 48,050 41,850
18/12/2025 44,950 0.05 (0.11%) 6,700 300.07 0 0 44,900 48,000 41,800
17/12/2025 44,900 0.2 (0.45%) 14,800 668.79 0 0 44,700 47,800 41,600
16/12/2025 44,700 0 (0%) 27,200 1,211.65 0 0 44,700 47,800 41,600
15/12/2025 44,700 0.2 (0.45%) 27,200 1,226.85 0 0 44,500 47,600 41,400
12/12/2025 44,500 -1.3 (-2.84%) 34,700 1,576.31 0 0 45,800 49,000 42,600
11/12/2025 45,800 -0.45 (-0.97%) 17,400 792.05 0 0 46,250 49,450 43,050
10/12/2025 46,250 0 (0%) 15,900 730.56 0 0 46,250 49,450 43,050
09/12/2025 46,250 -0.25 (-0.54%) 3,800 175.01 0 0 46,500 49,750 43,250
08/12/2025 47,500 0.45 (0.96%) 28,500 1,354.34 0 0 47,050 50,300 43,800
05/12/2025 47,050 0.25 (0.53%) 19,000 893.7 0 0 46,800 50,000 43,550
04/12/2025 46,800 0 (0%) 14,300 667.56 0 0 46,800 50,000 43,550
03/12/2025 46,800 0.1 (0.21%) 7,700 359.06 0 0 46,700 49,950 43,450
02/12/2025 46,700 0.05 (0.11%) 17,100 796.92 0 0 46,650 49,900 43,400
01/12/2025 46,650 -0.25 (-0.53%) 19,100 884.78 0 0 46,900 50,100 43,650
28/11/2025 46,900 -0.6 (-1.26%) 48,100 2,245.2 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.65 (1.39%) 30,500 1,425.92 0 0 46,850 50,100 43,600
26/11/2025 46,850 0 (0%) 151,200 6,904.48 0 0 46,850 50,100 43,600
25/11/2025 46,850 -0.2 (-0.43%) 56,000 2,620.41 0 0 47,050 50,300 43,800
24/11/2025 47,050 -0.7 (-1.47%) 50,200 2,366.09 0 0 47,750 51,000 44,450
21/11/2025 47,750 0.35 (0.74%) 20,900 990.81 0 0 47,400 50,700 44,100
20/11/2025 47,400 -0.8 (-1.66%) 79,800 3,805.4 0 0 48,200 51,500 44,850
19/11/2025 48,200 0.1 (0.21%) 32,900 1,585.82 0 0 48,100 51,400 44,750
18/11/2025 48,100 -0.55 (-1.13%) 43,800 2,109.11 0 0 48,650 52,000 45,250
17/11/2025 48,650 -0.7 (-1.42%) 30,700 1,490.78 0 0 49,350 52,800 45,900
14/11/2025 49,350 0 (0%) 25,100 1,226.99 0 0 49,350 52,800 45,900
13/11/2025 49,350 0.1 (0.2%) 262,800 12,800.02 0 0 49,250 52,600 45,850
12/11/2025 49,250 -0.15 (-0.3%) 61,200 2,980.13 0 0 49,400 52,800 45,950
11/11/2025 49,400 -0.1 (-0.2%) 41,600 2,041.22 0 0 49,500 52,900 46,050
10/11/2025 49,500 -0.4 (-0.8%) 56,300 2,771.59 0 0 49,900 53,300 46,450
07/11/2025 49,900 0.1 (0.2%) 76,600 3,793.63 0 0 49,800 53,200 46,350

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