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 6,600 -0.1 (-1.49%) 194,520 1,284.26 2,670,000 17,889 6,700 7,300 6,100
28/04/2026 6,700 0.1 (1.52%) 102,638 678.08 280,000 1,876 6,600 7,200 6,000
24/04/2026 6,600 0 (0%) 239,666 1,571.93 485,000 3,249.5 6,600 7,200 6,000
23/04/2026 6,600 -0.1 (-1.49%) 720,902 4,814.72 460,000 3,100 6,700 7,300 6,100
22/04/2026 6,700 0 (0%) 472,487 3,166.18 1,139,000 7,799.6 6,700 7,300 6,100
21/04/2026 6,700 0.1 (1.52%) 865,755 5,803.03 1,600,000 10,990 6,600 7,200 6,000
20/04/2026 6,600 -0.3 (-4.35%) 720,224 4,856.93 2,090,000 14,421 6,900 7,500 6,300
17/04/2026 6,900 0 (0%) 330,844 2,267.31 280,000 1,932 6,900 7,500 6,300
16/04/2026 6,900 0 (0%) 524,481 3,599.84 0 0 6,900 7,500 6,300
15/04/2026 6,900 -0.1 (-1.43%) 550,850 3,815.61 0 0 7,000 7,700 6,300
14/04/2026 7,000 0.1 (1.45%) 774,890 5,368.08 0 0 6,900 7,500 6,300
13/04/2026 6,900 0 (0%) 524,648 3,595.68 140,000 966 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 813,458 5,610.4 1,200,000 8,280 6,900 7,500 6,300
09/04/2026 6,900 -0.1 (-1.43%) 935,742 6,482.87 300,000 2,100 7,000 7,700 6,300
08/04/2026 7,000 0.3 (4.48%) 1,922,478 13,318.43 335,000 2,244.5 6,700 7,300 6,100
07/04/2026 6,700 0 (0%) 1,303,204 8,445.36 500,000 3,350 6,700 7,300 6,100
06/04/2026 6,700 -0.2 (-2.9%) 1,000,226 6,711.68 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 431,406 2,971.88 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.1 (-1.43%) 334,453 2,308.2 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 1,761,213 12,360.16 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 1,971,702 13,862.39 0 0 7,100 7,800 6,400
30/03/2026 7,100 -0.2 (-2.74%) 1,271,794 8,991.8 329,000 2,363.7 7,300 8,000 6,600
27/03/2026 7,300 0.1 (1.39%) 1,976,693 14,061.52 0 0 7,200 7,900 6,500
26/03/2026 7,200 -0.1 (-1.37%) 2,252,387 15,984.14 0 0 7,300 8,000 6,600
25/03/2026 7,300 -0.1 (-1.35%) 3,456,440 24,723.19 2,004,000 15,560.7 7,400 8,100 6,700
24/03/2026 7,400 0.5 (7.25%) 2,454,645 17,803.58 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 877,695 5,937.71 1,355,000 8,924 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 798,855 5,519.89 1,000,000 7,000 7,000 7,700 6,300
19/03/2026 7,000 0 (0%) 201,413 1,398.13 700,000 4,900 7,000 7,700 6,300
18/03/2026 7,000 -0.1 (-1.41%) 700,780 4,899.43 0 0 7,100 7,800 6,400
17/03/2026 7,100 0.1 (1.43%) 80,490 567.5 325,000 2,275 7,000 7,700 6,300
16/03/2026 7,000 0.1 (1.45%) 661,145 4,628.39 0 0 6,900 7,500 6,300
13/03/2026 6,900 -0.3 (-4.17%) 213,128 1,490.49 0 0 7,200 7,900 6,500
12/03/2026 7,200 -0.1 (-1.37%) 785,026 5,551.99 200,000 1,600 7,300 8,000 6,600
11/03/2026 7,300 0.3 (4.29%) 314,098 2,234.56 0 0 7,000 7,700 6,300
10/03/2026 7,000 0.1 (1.45%) 607,702 4,071.14 0 0 6,900 7,500 6,300
09/03/2026 6,900 -0.7 (-9.21%) 460,993 3,188.41 1,430,000 9,927 7,600 8,300 6,900
06/03/2026 7,600 0 (0%) 171,000 1,307.57 1,960,000 15,308 7,600 8,300 6,900
05/03/2026 7,600 -0.2 (-2.56%) 247,070 1,906.22 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 395,352 3,023.4 0 0 7,800 8,500 7,100
03/03/2026 7,800 -0.1 (-1.27%) 858,152 6,794.84 0 0 7,900 8,600 7,200
02/03/2026 7,900 -0.5 (-5.95%) 636,709 5,066.76 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 552,151 4,576.95 476,000 3,617.6 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 224,586 1,872.34 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 378,414 3,156.11 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.1 (-1.18%) 331,989 2,793.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 -0.1 (-1.16%) 357,119 3,048.21 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 351,875 2,971.82 200,000 1,700 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 281,002 2,404.54 190,000 1,615 8,700 9,500 7,900
11/02/2026 8,700 0.1 (1.16%) 248,317 2,132.79 1,070,000 9,095 8,600 9,400 7,800
10/02/2026 8,600 0.1 (1.18%) 280,779 2,389.13 360,000 3,060 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 433,034 3,696.45 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.2 (-2.27%) 326,585 2,796.68 0 0 8,800 9,600 8,000
05/02/2026 8,800 -0.2 (-2.22%) 598,311 5,334.56 120,000 996 9,000 9,900 8,100
04/02/2026 9,000 0.1 (1.12%) 1,587,300 14,026.96 630,000 5,355 8,900 9,700 8,100
03/02/2026 8,900 0.3 (3.49%) 1,936,200 17,045.58 750,000 6,225 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 446,400 3,773.63 570,500 4,735.15 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 241,418 2,031.4 710,000 5,931 8,400 9,200 7,600
29/01/2026 8,400 -0.1 (-1.18%) 230,415 1,930.87 1,380,000 11,454 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 250,021 2,115.38 0 0 8,500 9,300 7,700
27/01/2026 8,500 -0.1 (-1.16%) 220,513 1,881.77 0 0 8,600 9,400 7,800
26/01/2026 8,600 -0.1 (-1.15%) 644,536 5,478.83 0 0 8,700 9,500 7,900
23/01/2026 8,700 -0.4 (-4.4%) 1,587,219 14,095.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0.5 (5.81%) 2,823,479 25,232.96 0 0 8,600 9,400 7,800
21/01/2026 8,600 0 (0%) 698,911 6,010.57 0 0 8,600 9,400 7,800
20/01/2026 8,600 -0.1 (-1.15%) 884,206 7,630.69 2,042,000 16,651 8,700 9,500 7,900
19/01/2026 8,700 0.1 (1.16%) 733,626 6,353.37 1,592,000 12,736 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1,272,143 10,815.57 500,000 4,500 8,600 9,400 7,800
15/01/2026 8,600 -0.1 (-1.15%) 471,159 4,034.38 0 0 8,700 9,500 7,900
14/01/2026 8,700 -0.1 (-1.14%) 971,019 8,405.9 220,000 1,870 8,800 9,600 8,000
13/01/2026 8,800 0.3 (3.53%) 1,803,813 15,622.1 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 623,047 5,281.36 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 732,648 6,159.09 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 366,411 3,132.99 0 0 8,700 9,500 7,900
07/01/2026 8,700 0.1 (1.16%) 547,381 4,724.4 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900
12/12/2025 7,600 0.1 (1.33%) 1,263,187 9,664.62 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 319,745 2,415.3 0 0 7,600 8,300 6,900
10/12/2025 7,600 0 (0%) 766,186 5,756.67 0 0 7,600 8,300 6,900
09/12/2025 7,600 -0.1 (-1.3%) 511,176 3,866.23 0 0 7,700 8,400 7,000
08/12/2025 7,700 0 (0%) 301,545 2,303.79 0 0 7,700 8,400 7,000
05/12/2025 7,700 -0.1 (-1.28%) 716,363 5,520.77 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 697,953 5,397.91 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 428,172 3,314.54 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 1,026,663 8,008.85 600,000 4,680 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 459,903 3,559.75 0 0 7,700 8,400 7,000
28/11/2025 7,700 0.1 (1.32%) 269,585 2,054.85 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 115,161 882.56 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 383,347 2,939.34 0 0 7,700 8,400 7,000
25/11/2025 7,700 -0.1 (-1.28%) 479,747 3,678.88 0 0 7,800 8,500 7,100
24/11/2025 7,800 0.1 (1.3%) 1,424,493 10,991.45 0 0 7,700 8,400 7,000
21/11/2025 7,700 -0.1 (-1.28%) 402,378 3,074.12 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 414,468 3,173.21 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.2 (-2.53%) 473,905 3,631.74 0 0 7,900 8,600 7,200
18/11/2025 7,900 0 (0%) 672,557 5,190.34 0 0 7,900 8,600 7,200
17/11/2025 7,900 0.1 (1.28%) 1,980,524 15,311.21 0 0 7,800 8,500 7,100
14/11/2025 7,800 0.1 (1.3%) 1,983,085 15,541.53 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 737,666 5,616.86 0 0 7,600 8,300 6,900
12/11/2025 7,600 0.2 (2.7%) 800,872 6,007.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 -0.1 (-1.33%) 429,298 3,209.16 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.3 (-3.85%) 314,690 2,399.14 0 0 7,800 8,500 7,100
07/11/2025 7,800 0 (0%) 255,706 1,980. 0 0 7,800 8,500 7,100
06/11/2025 7,800 -0.1 (-1.27%) 353,577 2,762.65 0 0 7,900 8,600 7,200
05/11/2025 7,900 0 (0%) 184,008 1,446.4 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.1 (1.28%) 767,854 5,909.62 0 0 7,800 8,500 7,100
03/11/2025 7,800 -0.2 (-2.5%) 673,858 5,363.99 0 0 8,000 8,800 7,200
31/10/2025 8,000 0 (0%) 1,053,303 8,436.85 0 0 8,000 8,800 7,200
30/10/2025 8,000 0.2 (2.56%) 965,750 7,703.69 0 0 7,800 8,500 7,100
29/10/2025 7,800 -0.2 (-2.5%) 2,355,361 18,354.03 0 0 8,000 8,800 7,200

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