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 18,300 -0.1 (-0.54%) 16,000 292.7 0 0 18,400 19,650 17,150
05/05/2026 18,400 0.1 (0.55%) 22,100 404.13 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.1 (0.55%) 24,800 454.19 0 0 18,200 19,450 16,950
29/04/2026 18,400 0.1 (0.55%) 40,800 747.42 0 0 18,300 19,550 17,050
28/04/2026 18,300 -0.1 (-0.54%) 32,700 601.02 0 0 18,400 19,650 17,150
24/04/2026 18,400 -0.1 (-0.54%) 16,000 293.45 0 0 18,500 19,750 17,250
23/04/2026 18,500 0.15 (0.82%) 90,700 1,675.59 0 0 18,350 19,600 17,100
22/04/2026 18,350 0.1 (0.55%) 28,900 531.27 0 0 18,250 19,500 17,000
21/04/2026 18,250 0 (0%) 41,100 753.26 0 0 18,250 19,500 17,000
20/04/2026 18,250 -0.1 (-0.54%) 22,000 402.41 0 0 18,350 19,600 17,100
17/04/2026 18,350 0 (0%) 10,200 187.52 0 0 18,350 19,600 17,100
16/04/2026 18,350 -0.1 (-0.54%) 29,100 535.75 0 0 18,450 19,700 17,200
15/04/2026 18,450 0 (0%) 31,400 579.92 0 0 18,450 19,700 17,200
14/04/2026 18,450 0 (0%) 35,700 658.48 0 0 18,450 19,700 17,200
13/04/2026 18,450 0.05 (0.27%) 14,200 261.05 0 0 18,400 19,650 17,150
10/04/2026 18,400 0 (0%) 52,500 969.77 0 0 18,400 19,650 17,150
09/04/2026 18,400 -0.1 (-0.54%) 41,700 768.04 0 0 18,500 19,750 17,250
08/04/2026 18,500 0.1 (0.54%) 90,000 1,666.03 0 0 18,400 19,650 17,150
07/04/2026 18,400 0 (0%) 16,800 310.05 0 0 18,400 19,650 17,150
06/04/2026 18,400 -0.1 (-0.54%) 49,700 913.85 0 0 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 31,900 587.69 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.1 (-0.54%) 35,200 650.44 0 0 18,600 19,900 17,300
01/04/2026 18,600 0.1 (0.54%) 92,400 1,717.37 0 0 18,500 19,750 17,250
31/03/2026 18,500 -0.1 (-0.54%) 56,500 1,048.25 0 0 18,600 19,900 17,300
30/03/2026 18,600 -0.4 (-2.11%) 38,800 721.03 0 0 19,000 20,300 17,700
27/03/2026 19,000 0.35 (1.88%) 86,700 1,630.21 0 0 18,650 19,950 17,350
26/03/2026 18,650 -0.15 (-0.8%) 34,800 651.78 0 0 18,800 20,100 17,500
25/03/2026 18,800 0.1 (0.53%) 28,100 526.03 0 0 18,700 20,000 17,400
24/03/2026 18,700 0.2 (1.08%) 23,300 431.1 0 0 18,500 19,750 17,250
23/03/2026 18,500 -0.3 (-1.6%) 53,100 979.84 0 0 18,800 20,100 17,500
20/03/2026 18,800 -0.1 (-0.53%) 12,200 228.94 0 0 18,900 20,200 17,600
19/03/2026 18,900 0 (0%) 36,800 688.98 0 0 18,900 20,200 17,600
18/03/2026 18,900 -0.1 (-0.53%) 21,100 397.98 0 0 19,000 20,300 17,700
17/03/2026 19,000 0 (0%) 46,900 889.78 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 80,400 1,521.42 0 0 18,850 20,150 17,550
13/03/2026 18,850 0.1 (0.53%) 68,000 1,286.1 0 0 18,750 20,050 17,450
12/03/2026 18,750 0.2 (1.08%) 125,200 2,352.31 0 0 18,550 19,800 17,300
11/03/2026 18,550 0.55 (3.06%) 95,000 1,741.26 0 0 18,000 19,250 16,750
10/03/2026 18,000 0.5 (2.86%) 111,800 2,007.47 0 0 17,500 18,700 16,300
09/03/2026 17,500 -1.15 (-6.17%) 302,600 5,297.5 0 0 18,650 19,950 17,350
06/03/2026 18,650 -0.05 (-0.27%) 35,000 654.41 0 0 18,700 20,000 17,400
05/03/2026 18,700 -0.1 (-0.53%) 99,800 1,863.98 0 0 18,800 20,100 17,500
04/03/2026 18,800 -0.1 (-0.53%) 202,600 3,808.19 0 0 18,900 20,200 17,600
03/03/2026 18,900 -0.15 (-0.79%) 115,800 2,195.94 0 0 19,050 20,350 17,750
02/03/2026 19,050 -0.3 (-1.55%) 154,200 2,942.54 0 0 19,350 20,700 18,000
27/02/2026 19,350 -0.1 (-0.51%) 78,900 1,526.64 0 0 19,450 20,800 18,100
26/02/2026 19,450 -0.1 (-0.51%) 26,100 507.18 0 0 19,550 20,900 18,200
25/02/2026 19,550 0.15 (0.77%) 76,200 1,487.62 0 0 19,400 20,750 18,050
24/02/2026 19,400 0.2 (1.04%) 154,400 3,007.04 0 0 19,200 20,500 17,900
23/02/2026 19,200 0.05 (0.26%) 52,400 1,007.33 0 0 19,150 20,450 17,850
13/02/2026 19,150 0.2 (1.06%) 56,200 1,064.33 0 0 18,950 20,250 17,650
12/02/2026 18,950 -0.35 (-1.81%) 70,800 1,350.28 0 0 19,300 20,650 17,950
11/02/2026 19,300 0.3 (1.58%) 217,000 4,150 0 0 19,000 20,300 17,700
10/02/2026 19,000 -0.15 (-0.78%) 159,800 3,059.41 0 0 19,150 20,450 17,850
09/02/2026 19,150 -0.1 (-0.52%) 132,100 2,523.11 0 0 19,250 20,550 17,950
06/02/2026 19,250 -0.35 (-1.79%) 122,700 2,362.93 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.55 (-2.73%) 143,600 2,848.93 0 0 20,150 21,550 18,750
04/02/2026 20,150 -0.2 (-0.98%) 316,600 6,456.51 0 0 20,350 21,750 18,950
03/02/2026 20,350 1.1 (5.71%) 438,400 8,781.39 0 0 19,250 20,550 17,950
02/02/2026 19,250 0.05 (0.26%) 58,900 1,133.28 0 0 19,200 20,500 17,900
30/01/2026 19,200 -0.2 (-1.03%) 63,600 1,225.78 0 0 19,400 20,750 18,050
29/01/2026 19,400 -0.15 (-0.77%) 95,800 1,838.62 0 0 19,550 20,900 18,200
28/01/2026 19,550 0.05 (0.26%) 22,700 441.88 0 0 19,500 20,850 18,150
27/01/2026 19,500 -0.1 (-0.51%) 267,200 5,261.14 0 0 19,600 20,950 18,250
26/01/2026 19,600 0.1 (0.51%) 338,900 6,783.99 0 0 19,500 20,850 18,150
23/01/2026 19,500 0.7 (3.72%) 237,500 4,649.26 0 0 18,800 20,100 17,500
22/01/2026 18,800 -0.2 (-1.05%) 100,600 1,897.41 0 0 19,000 20,300 17,700
21/01/2026 19,000 -0.35 (-1.81%) 192,500 3,660.44 0 0 19,350 20,700 18,000
20/01/2026 19,350 -0.8 (-3.97%) 220,000 4,291.27 0 0 20,150 21,550 18,750
19/01/2026 20,150 0.45 (2.28%) 262,600 5,363. 0 0 19,700 21,050 18,350
16/01/2026 19,700 1.25 (6.78%) 449,400 8,787 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.05 (0.27%) 24,400 448.3 0 0 18,400 19,650 17,150
14/01/2026 18,400 0.05 (0.27%) 54,800 1,006.26 0 0 18,350 19,600 17,100
13/01/2026 18,350 0.25 (1.38%) 84,800 1,549.97 0 0 18,100 19,350 16,850
12/01/2026 18,100 0.15 (0.84%) 43,500 785.53 0 0 17,950 19,200 16,700
09/01/2026 17,950 -0.1 (-0.55%) 25,900 465.19 0 0 18,050 19,300 16,800
08/01/2026 18,050 -0.05 (-0.28%) 21,400 388.05 0 0 18,100 19,350 16,850
07/01/2026 18,100 0.2 (1.12%) 70,100 1,268.23 0 0 17,900 19,150 16,650
06/01/2026 17,900 0 (0%) 36,600 655.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 0 (0%) 30,400 543.21 0 0 17,900 19,150 16,650
31/12/2025 17,900 -0.1 (-0.56%) 56,600 1,014.3 0 0 18,000 19,250 16,750
30/12/2025 18,000 -0.05 (-0.28%) 7,300 130.94 0 0 18,050 19,300 16,800
29/12/2025 18,050 0 (0%) 11,400 205.57 0 0 18,050 19,300 16,800
26/12/2025 18,050 0.1 (0.56%) 33,500 600.33 0 0 17,950 19,200 16,700
25/12/2025 17,950 0 (0%) 10,600 190.06 0 0 17,950 19,200 16,700
24/12/2025 17,950 0.05 (0.28%) 8,900 159.75 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.15 (-0.83%) 26,200 469.69 0 0 18,050 19,300 16,800
22/12/2025 18,050 0.15 (0.84%) 28,300 510.3 0 0 17,900 19,150 16,650
19/12/2025 17,900 0.1 (0.56%) 17,600 316.61 0 0 17,800 19,000 16,600
18/12/2025 18,100 0 (0%) 18,300 330.34 0 0 18,100 19,350 16,850
17/12/2025 18,100 0 (0%) 71,200 1,287.44 0 0 18,100 19,350 16,850
16/12/2025 18,100 0 (0%) 30,000 542.03 0 0 18,100 19,350 16,850
15/12/2025 18,100 0.05 (0.28%) 21,200 383.18 0 0 18,050 19,300 16,800
12/12/2025 18,050 0 (0%) 82,200 1,485.77 0 0 18,050 19,300 16,800
11/12/2025 18,050 -0.1 (-0.55%) 80,300 1,453.48 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 6,500 118.23 0 0 18,150 19,400 16,900
09/12/2025 18,150 -0.05 (-0.27%) 62,200 1,128.84 0 0 18,200 19,450 16,950
08/12/2025 18,200 -0.15 (-0.82%) 98,600 1,797.09 0 0 18,350 19,600 17,100
05/12/2025 18,350 0 (0%) 61,500 1,128.36 0 0 18,350 19,600 17,100
04/12/2025 18,350 0 (0%) 66,200 1,218.13 0 0 18,350 19,600 17,100
03/12/2025 18,350 0 (0%) 27,100 496.9 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 44,300 810.86 0 0 18,350 19,600 17,100
01/12/2025 18,350 0 (0%) 84,400 1,543.83 0 0 18,350 19,600 17,100
28/11/2025 18,350 0 (0%) 19,300 355.01 0 0 18,350 19,600 17,100
27/11/2025 18,350 -0.05 (-0.27%) 34,800 639.53 0 0 18,400 19,650 17,150
26/11/2025 18,400 0.05 (0.27%) 29,600 543.12 0 0 18,350 19,600 17,100
25/11/2025 18,350 -0.1 (-0.54%) 44,400 817.92 0 0 18,450 19,700 17,200
24/11/2025 18,450 -0.05 (-0.27%) 11,400 211.09 0 0 18,500 19,750 17,250
21/11/2025 18,500 0 (0%) 30,900 569.88 0 0 18,500 19,750 17,250
20/11/2025 18,500 0 (0%) 11,400 210.77 0 0 18,500 19,750 17,250
19/11/2025 18,500 -0.15 (-0.8%) 28,700 531.56 0 0 18,650 19,950 17,350
18/11/2025 18,650 -0.1 (-0.53%) 87,000 1,621.89 0 0 18,750 20,050 17,450
17/11/2025 18,750 0.05 (0.27%) 31,800 597 0 0 18,700 20,000 17,400
14/11/2025 18,700 0 (0%) 29,500 556.36 0 0 18,700 20,000 17,400
13/11/2025 18,700 0.2 (1.08%) 116,100 2,175.83 0 0 18,500 19,750 17,250
12/11/2025 18,500 0.15 (0.82%) 33,000 606.09 0 0 18,350 19,600 17,100
11/11/2025 18,350 0 (0%) 33,700 617.46 0 0 18,350 19,600 17,100
10/11/2025 18,350 -0.05 (-0.27%) 62,200 1,143.28 0 0 18,400 19,650 17,150
07/11/2025 18,400 -0.15 (-0.81%) 48,000 884.81 0 0 18,550 19,800 17,300
06/11/2025 18,550 0.05 (0.27%) 50,300 932.8 0 0 18,500 19,750 17,250

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