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 141,900 0.4 (0.28%) 39,700 5,745.46 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600
24/04/2026 158,000 -1.6 (-1.%) 22,731 3,518.33 0 0 159,600 183,500 135,700
23/04/2026 159,000 -1.3 (-0.81%) 125,756 20,075.8 0 0 160,300 184,300 136,300
22/04/2026 158,000 -3.4 (-2.11%) 40,515 6,495.9 0 0 161,400 185,600 137,200
21/04/2026 164,000 -8.5 (-4.93%) 57,129 9,220.22 229,254 33,700.34 172,500 198,300 146,700
20/04/2026 172,900 8.2 (4.98%) 28,468 4,909.99 0 0 164,700 189,400 140,000
17/04/2026 168,000 5 (3.07%) 11,986 1,974.26 44,000 6,098.4 163,000 187,400 138,600
16/04/2026 163,900 0.6 (0.37%) 8,021 1,307.67 0 0 163,300 187,700 138,900
15/04/2026 163,900 0.9 (0.55%) 10,900 1,779.46 20,000 2,772 163,000 187,400 138,600
14/04/2026 163,200 -2.2 (-1.33%) 24,476 3,988.77 0 0 165,400 190,200 140,600
13/04/2026 163,000 -3.8 (-2.28%) 23,663 3,912.72 0 0 166,800 191,800 141,800
10/04/2026 167,900 -1.7 (-1.%) 19,688 3,285.06 0 0 169,600 195,000 144,200
09/04/2026 168,900 2 (1.2%) 23,095 3,915.97 0 0 166,900 191,900 141,900
08/04/2026 166,700 7.2 (4.51%) 20,827 3,475.37 20,000 2,712 159,500 183,400 135,600
07/04/2026 161,800 -2.7 (-1.64%) 39,107 6,236.38 0 0 164,500 189,100 139,900
06/04/2026 165,000 -1 (-0.6%) 25,470 4,189.7 0 0 166,000 190,900 141,100
03/04/2026 166,000 -2.3 (-1.37%) 43,157 7,164.56 0 0 168,300 193,500 143,100
02/04/2026 169,500 3.5 (2.11%) 85,326 14,358.82 0 0 166,000 190,900 141,100
01/04/2026 165,000 17.8 (12.09%) 68,904 11,437.33 0 0 147,200 169,200 125,200
31/03/2026 147,200 19.2 (15%) 111,535 16,415.79 0 0 128,000 147,200 108,800
30/03/2026 129,000 1.1 (0.86%) 17,690 2,263.6 200 21.76 127,900 147,000 108,800
27/03/2026 129,000 1.7 (1.34%) 17,289 2,211.47 0 0 127,300 146,300 108,300
26/03/2026 127,300 -6.2 (-4.64%) 9,263 1,178.85 0 0 133,500 153,500 113,500
25/03/2026 128,000 0 (0%) 21,302 2,843.12 0 0 128,000 147,200 108,800
24/03/2026 128,000 1.5 (1.19%) 7,412 948.38 0 0 126,500 145,400 107,600
23/03/2026 125,900 -5.1 (-3.89%) 34,643 4,382.36 0 0 131,000 150,600 111,400
20/03/2026 130,000 -0.8 (-0.61%) 21,004 2,751.76 0 0 130,800 150,400 111,200
19/03/2026 131,500 -2.7 (-2.01%) 25,867 3,383.52 0 0 134,200 154,300 114,100
18/03/2026 135,000 -3.2 (-2.32%) 39,402 5,289.38 0 0 138,200 158,900 117,500
17/03/2026 138,000 -0.4 (-0.29%) 10,705 1,479.94 0 0 138,400 159,100 117,700
16/03/2026 138,000 0.6 (0.44%) 4,498 622.9 0 0 137,400 158,000 116,800
13/03/2026 139,000 11.5 (9.02%) 13,855 1,904.12 0 0 127,500 146,600 108,400
12/03/2026 135,000 -0.8 (-0.59%) 43,440 5,538.55 0 0 135,800 156,100 115,500
11/03/2026 135,000 4.1 (3.13%) 8,404 1,141.03 0 0 130,900 150,500 111,300
10/03/2026 135,800 9.7 (7.69%) 21,954 2,873.76 0 0 126,100 145,000 107,200
09/03/2026 123,400 -20.5 (-14.25%) 92,259 11,631.96 0 0 143,900 165,400 122,400
06/03/2026 147,900 14.7 (11.04%) 77,500 11,151.4 0 0 133,200 153,100 113,300
05/03/2026 137,300 17.9 (14.99%) 46,250 6,160.78 0 0 119,400 137,300 101,500
04/03/2026 122,000 2.8 (2.35%) 54,510 6,507.37 0 0 119,200 137,000 101,400
03/03/2026 117,000 0.6 (0.52%) 43,205 5,149.85 0 0 116,400 133,800 99,000
02/03/2026 124,900 9.5 (8.23%) 88,257 10,277.69 0 0 115,400 132,700 98,100
27/02/2026 120,100 15.1 (14.38%) 109,082 12,587.54 0 0 105,000 120,700 89,300
26/02/2026 108,000 4.5 (4.35%) 9,718 1,020.38 0 0 103,500 119,000 88,000
25/02/2026 104,000 4.2 (4.21%) 9,343 966.99 0 0 99,800 114,700 84,900
24/02/2026 100,000 0.7 (0.7%) 26,221 2,616.55 0 0 99,300 114,100 84,500
23/02/2026 103,000 6.1 (6.3%) 29,562 2,936.75 0 0 96,900 111,400 82,400
13/02/2026 100,000 0.7 (0.7%) 34,584 3,352.22 0 0 99,300 114,100 84,500
12/02/2026 99,000 0.1 (0.1%) 46,953 4,663.1 0 0 98,900 113,700 84,100
11/02/2026 99,800 -1.9 (-1.87%) 63,733 6,303.79 0 0 101,700 116,900 86,500
10/02/2026 100,000 3.6 (3.73%) 69,582 7,077. 0 0 96,400 110,800 82,000
09/02/2026 96,900 12.6 (14.95%) 45,756 4,411.71 0 0 84,300 96,900 71,700
06/02/2026 93,900 0.3 (0.32%) 58,082 4,894.23 0 0 93,600 107,600 79,600
05/02/2026 90,200 -11.2 (-11.05%) 33,616 3,147.73 0 0 101,400 116,600 86,200
04/02/2026 98,000 -2.9 (-2.87%) 20,818 2,111. 0 0 100,900 116,000 85,800
03/02/2026 99,800 -6.4 (-6.03%) 25,400 2,561.64 0 0 106,200 122,100 90,300
02/02/2026 104,500 -2.7 (-2.52%) 50,103 5,322.64 0 0 107,200 123,200 91,200
30/01/2026 109,700 10.2 (10.25%) 80,960 8,677.27 0 0 99,500 114,400 84,600
29/01/2026 99,500 12.9 (14.9%) 188,578 18,756.46 0 0 86,600 99,500 73,700
28/01/2026 86,900 11.3 (14.95%) 68,205 5,904.3 0 0 75,600 86,900 64,300
27/01/2026 78,600 10.2 (14.91%) 224,034 16,930.06 0 0 68,400 78,600 58,200
26/01/2026 68,000 3.5 (5.43%) 111,231 7,604.65 0 0 64,500 74,100 54,900
23/01/2026 67,000 7.7 (12.98%) 377,567 24,360.56 0 0 59,300 68,100 50,500
22/01/2026 59,900 0.3 (0.5%) 182,159 10,807.74 0 0 59,600 68,500 50,700
21/01/2026 58,000 2.1 (3.76%) 166,101 9,904.73 0 0 55,900 64,200 47,600
20/01/2026 56,800 4.9 (9.44%) 5,000 279.74 0 0 51,900 59,600 44,200
19/01/2026 52,200 -7.3 (-12.27%) 701 36.4 0 0 59,500 68,400 50,600
16/01/2026 59,500 4.7 (8.58%) 200 11.9 0 0 54,800 63,000 46,600
15/01/2026 53,000 -2.2 (-3.99%) 3,506 192.24 0 0 55,200 63,400 47,000
14/01/2026 57,000 4.9 (9.4%) 42,232 2,332.63 0 0 52,100 59,900 44,300
13/01/2026 55,000 3.9 (7.63%) 500 26.03 0 0 51,100 58,700 43,500
12/01/2026 51,500 -1.9 (-3.56%) 2,000 102.23 0 0 53,400 61,400 45,400
09/01/2026 52,000 -1.6 (-2.99%) 19,200 1,025.95 0 0 53,600 61,600 45,600
08/01/2026 53,000 -0.3 (-0.56%) 9,300 498.15 0 0 53,300 61,200 45,400
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300
26/12/2025 52,000 -1.2 (-2.26%) 10,000 521 0 0 53,200 61,100 45,300
25/12/2025 53,000 -1.6 (-2.93%) 30,893 1,643.62 0 0 54,600 62,700 46,500
24/12/2025 55,000 4 (7.84%) 94,620 5,166.55 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 2,900 147.9 0 0 51,000 58,600 43,400
22/12/2025 51,000 -1.5 (-2.86%) 3,300 168.3 0 0 52,500 60,300 44,700
19/12/2025 52,500 0.7 (1.35%) 2,900 152.2 0 0 51,800 59,500 44,100
18/12/2025 50,100 0.1 (0.2%) 2,900 150.28 0 0 50,000 57,500 42,500
17/12/2025 50,000 0.8 (1.63%) 300 15 0 0 49,200 56,500 41,900
16/12/2025 49,100 -0.8 (-1.6%) 21,800 1,072.4 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,000 -1.9 (-3.73%) 2,600 129.66 0 0 50,900 58,500 43,300
11/12/2025 50,300 -0.5 (-0.98%) 5,705 290.26 0 0 50,800 58,400 43,200
10/12/2025 50,700 -3.9 (-7.14%) 3,300 167.72 0 0 54,600 62,700 46,500
09/12/2025 54,600 0.9 (1.68%) 6,001 327.65 0 0 53,700 61,700 45,700
08/12/2025 54,800 -0.4 (-0.72%) 8,000 429.85 0 0 55,200 63,400 47,000
05/12/2025 53,000 0 (0%) 8,404 463.75 0 0 53,000 60,900 45,100
04/12/2025 54,600 -0.2 (-0.36%) 925 48.99 0 0 54,800 63,000 46,600
03/12/2025 54,700 3.5 (6.84%) 6,005 328.77 0 0 51,200 58,800 43,600
02/12/2025 53,000 1.6 (3.11%) 1,000 51.23 0 0 51,400 59,100 43,700
01/12/2025 53,500 3.2 (6.36%) 300 15.41 0 0 50,300 57,800 42,800
28/11/2025 50,100 -0.6 (-1.18%) 1,700 85.47 0 0 50,700 58,300 43,100
27/11/2025 50,700 0 (0%) 1,500 76.05 0 0 50,700 58,300 43,100
26/11/2025 50,900 0 (0%) 1,000 50.72 0 0 50,900 58,500 43,300
25/11/2025 50,900 0.3 (0.59%) 1,300 66.13 0 0 50,600 58,100 43,100
24/11/2025 50,600 -0.5 (-0.98%) 5,300 268.23 0 0 51,100 58,700 43,500
21/11/2025 51,200 -0.8 (-1.54%) 5,700 291.4 0 0 52,000 59,800 44,200
20/11/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
19/11/2025 52,000 0 (0%) 2,000 104.09 0 0 52,000 59,800 44,200
18/11/2025 52,300 -0.7 (-1.32%) 7,400 384.86 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 304 16.11 400,000 20,000 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 901 47.75 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 5,100 270.35 0 0 53,000 60,900 45,100
12/11/2025 53,000 -0.3 (-0.56%) 8,600 456.04 0 0 53,300 61,200 45,400
11/11/2025 53,200 -0.4 (-0.75%) 9,900 528.02 0 0 53,600 61,600 45,600
10/11/2025 53,400 -0.7 (-1.29%) 2,900 155.4 0 0 54,100 62,200 46,000
07/11/2025 54,000 0 (0%) 3,500 189.3 0 0 54,000 62,100 45,900

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