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 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700
29/04/2026 56,300 -0.1 (-0.18%) 1,104 61.74 0 0 56,400 62,000 50,800
28/04/2026 56,400 0 (0%) 101 5.7 0 0 56,400 62,000 50,800
24/04/2026 56,400 0 (0%) 0 0 0 0 56,400 62,000 50,800
23/04/2026 56,400 -0.7 (-1.23%) 13,780 760.84 0 0 57,100 62,800 51,400
22/04/2026 57,100 0.1 (0.18%) 550 31.38 0 0 57,000 62,700 51,300
21/04/2026 57,000 -0.2 (-0.35%) 12,101 690.68 0 0 57,200 62,900 51,500
20/04/2026 57,200 0 (0%) 3,654 209.65 0 0 57,200 62,900 51,500
17/04/2026 57,200 0.6 (1.06%) 1,516 86.13 0 0 56,600 62,200 51,000
16/04/2026 56,600 -0.5 (-0.88%) 2,400 136.31 0 0 57,100 62,800 51,400
15/04/2026 57,100 -0.4 (-0.7%) 6,200 354.21 0 0 57,500 63,200 51,800
14/04/2026 57,500 0 (0%) 2,000 115.18 0 0 57,500 63,200 51,800
13/04/2026 57,500 0.1 (0.17%) 5,950 341.96 0 0 57,400 63,100 51,700
10/04/2026 57,400 0 (0%) 9,798 564.71 0 0 57,400 63,100 51,700
09/04/2026 57,400 -0.3 (-0.52%) 3,190 183.17 0 0 57,700 63,400 52,000
08/04/2026 57,700 0.7 (1.23%) 6,930 397.09 0 0 57,000 62,700 51,300
07/04/2026 57,000 1 (1.79%) 8,500 481.47 0 0 56,000 61,600 50,400
06/04/2026 56,000 0.1 (0.18%) 5,242 293.53 0 0 55,900 61,400 50,400
03/04/2026 55,900 -1.7 (-2.95%) 22,126 1,236.27 0 0 57,600 63,300 51,900
02/04/2026 57,600 -0.4 (-0.69%) 4,900 282.61 0 0 58,000 63,800 52,200
01/04/2026 58,000 0 (0%) 6,483 377.12 0 0 58,000 63,800 52,200
31/03/2026 58,000 1.6 (2.84%) 15,665 903.59 0 0 56,400 62,000 50,800
30/03/2026 56,400 0.4 (0.71%) 3,178 178.55 0 0 56,000 61,600 50,400
27/03/2026 56,000 0.5 (0.9%) 9,637 540.74 0 0 55,500 61,000 50,000
26/03/2026 55,500 1.1 (2.02%) 7,301 404.65 0 0 54,400 59,800 49,000
25/03/2026 54,400 0.4 (0.74%) 2,384 128.68 0 0 54,000 59,400 48,600
24/03/2026 54,000 0.2 (0.37%) 2,473 132.83 0 0 53,800 59,100 48,500
23/03/2026 53,800 -0.3 (-0.55%) 20,730 1,122.06 0 0 54,100 59,500 48,700
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200
13/03/2026 53,500 0 (0%) 3,962 211.63 0 0 53,500 58,800 48,200
12/03/2026 53,500 -1.1 (-2.01%) 6,643 356.58 0 0 54,600 60,000 49,200
11/03/2026 54,600 2.4 (4.6%) 12,210 646.78 0 0 52,200 57,400 47,000
10/03/2026 52,200 0.7 (1.36%) 3,784 196.33 0 0 51,500 56,600 46,400
09/03/2026 51,500 -5.6 (-9.81%) 25,180 1,403.75 0 0 57,100 62,800 51,400
06/03/2026 57,100 -2.3 (-3.87%) 10,700 635.51 0 0 59,400 65,300 53,500
05/03/2026 59,400 -1.2 (-1.98%) 10,583 663.5 0 0 60,600 66,600 54,600
04/03/2026 60,600 5.3 (9.58%) 72,182 4,317.16 0 0 55,300 60,800 49,800
03/03/2026 55,300 1.8 (3.36%) 27,925 1,527.63 0 0 53,500 58,800 48,200
02/03/2026 53,500 0.5 (0.94%) 7,039 370.73 0 0 53,000 58,300 47,700
27/02/2026 53,000 0 (0%) 5,506 291.54 0 0 53,000 58,300 47,700
26/02/2026 53,000 0 (0%) 4,865 258.54 0 0 53,000 58,300 47,700
25/02/2026 53,000 -1 (-1.85%) 4,879 259.58 0 0 54,000 59,400 48,600
24/02/2026 54,000 -0.9 (-1.64%) 1,102 59.51 0 0 54,900 60,300 49,500
23/02/2026 54,900 0.8 (1.48%) 3,110 167.5 0 0 54,100 59,500 48,700
13/02/2026 54,100 0.9 (1.69%) 2,200 117.15 0 0 53,200 58,500 47,900
12/02/2026 53,200 0.7 (1.33%) 1,904 99.9 0 0 52,500 57,700 47,300
11/02/2026 52,500 -1.3 (-2.42%) 100 5.25 0 0 53,800 59,100 48,500
10/02/2026 53,800 0.8 (1.51%) 5,700 299.93 0 0 53,000 58,300 47,700
09/02/2026 53,000 -0.8 (-1.49%) 1,000 53 0 0 53,800 59,100 48,500
06/02/2026 53,800 0 (0%) 300 15.83 0 0 53,800 59,100 48,500
05/02/2026 53,800 -0.1 (-0.19%) 11,106 607.43 0 0 53,900 59,200 48,600
04/02/2026 53,900 -0.1 (-0.19%) 3,661 195.91 0 0 54,000 59,400 48,600
03/02/2026 54,000 -0.1 (-0.18%) 5,800 310.99 0 0 54,100 59,500 48,700
02/02/2026 54,100 -0.1 (-0.18%) 807 43.63 0 0 54,200 59,600 48,800
30/01/2026 54,200 -1.2 (-2.17%) 4,400 238.65 0 0 55,400 60,900 49,900
29/01/2026 55,400 -0.1 (-0.18%) 1,558 85.1 0 0 55,500 61,000 50,000
28/01/2026 55,500 0.8 (1.46%) 850 46.58 0 0 54,700 60,100 49,300
27/01/2026 54,700 0.2 (0.37%) 5,124 281.19 0 0 54,500 59,900 49,100
26/01/2026 54,500 -0.5 (-0.91%) 2,700 147.66 0 0 55,000 60,500 49,500
23/01/2026 55,000 -0.5 (-0.9%) 1,700 93.7 0 0 55,500 61,000 50,000
22/01/2026 55,500 0.1 (0.18%) 500 27.74 0 0 55,400 60,900 49,900
21/01/2026 55,400 1 (1.84%) 9,405 520.93 0 0 54,400 59,800 49,000
20/01/2026 54,400 -1.5 (-2.68%) 9,500 523.96 0 0 55,900 61,400 50,400
19/01/2026 55,900 -0.6 (-1.06%) 2,416 134.3 0 0 56,500 62,100 50,900
16/01/2026 56,500 1.9 (3.48%) 5,161 284.82 0 0 54,600 60,000 49,200
15/01/2026 54,600 -0.9 (-1.62%) 3,400 185.29 0 0 55,500 61,000 50,000
14/01/2026 55,500 1.1 (2.02%) 1,200 65.63 0 0 54,400 59,800 49,000
13/01/2026 54,400 -0.1 (-0.18%) 1,437 77.96 0 0 54,500 59,900 49,100
12/01/2026 54,500 1 (1.87%) 100 5.45 0 0 53,500 58,800 48,200
09/01/2026 53,500 -0.4 (-0.74%) 10,900 592.14 0 0 53,900 59,200 48,600
08/01/2026 53,900 -0.1 (-0.19%) 10,786 578.56 0 0 54,000 59,400 48,600
07/01/2026 54,000 0 (0%) 6,300 340.25 0 0 54,000 59,400 48,600
06/01/2026 54,000 -0.9 (-1.64%) 3,105 163.59 0 0 54,900 60,300 49,500
05/01/2026 54,900 -0.1 (-0.18%) 4,612 247.79 0 0 55,000 60,500 49,500
31/12/2025 55,000 0 (0%) 600 33 0 0 55,000 60,500 49,500
30/12/2025 55,000 -0.8 (-1.43%) 305 16.79 0 0 55,800 61,300 50,300
29/12/2025 55,800 0.4 (0.72%) 700 38.64 0 0 55,400 60,900 49,900
26/12/2025 55,400 0 (0%) 0 0 0 0 55,400 60,900 49,900
25/12/2025 55,400 -0.1 (-0.18%) 1,300 71.05 0 0 55,500 61,000 50,000
24/12/2025 55,500 0.5 (0.91%) 309 17.09 0 0 55,000 60,500 49,500
23/12/2025 55,000 -0.8 (-1.43%) 2,410 125.21 0 0 55,800 61,300 50,300
22/12/2025 55,800 0.6 (1.09%) 124 6.9 0 0 55,200 60,700 49,700
19/12/2025 55,200 0.1 (0.18%) 4,000 222.4 0 0 55,100 60,600 49,600
18/12/2025 55,100 -0.9 (-1.61%) 4,500 249.87 0 0 56,000 61,600 50,400
17/12/2025 56,000 3.8 (7.28%) 500 27.16 0 0 52,200 57,400 47,000
16/12/2025 52,200 -3.4 (-6.12%) 5,002 261.77 0 0 55,600 61,100 50,100
15/12/2025 55,600 0 (0%) 1,136 63.14 0 0 55,600 61,100 50,100
12/12/2025 55,600 0.6 (1.09%) 1,200 65.81 0 0 55,000 60,500 49,500
11/12/2025 55,000 -0.3 (-0.54%) 1,162 64.02 0 0 55,300 60,800 49,800
10/12/2025 55,300 -0.2 (-0.36%) 1,600 88.52 0 0 55,500 61,000 50,000
09/12/2025 55,500 -0.6 (-1.07%) 600 33.1 0 0 56,100 61,700 50,500
08/12/2025 56,100 0 (0%) 90 5.04 0 0 56,100 61,700 50,500
05/12/2025 56,100 -0.4 (-0.71%) 500 28.05 0 0 56,500 62,100 50,900
04/12/2025 56,500 0 (0%) 800 44.97 0 0 56,500 62,100 50,900
03/12/2025 56,500 0.6 (1.07%) 2,800 156.36 0 0 55,900 61,400 50,400
02/12/2025 55,900 0.4 (0.72%) 2,302 128.03 0 0 55,500 61,000 50,000
01/12/2025 55,500 -0.1 (-0.18%) 400 22.1 0 0 55,600 61,100 50,100
28/11/2025 55,600 0.1 (0.18%) 9,610 532.74 0 0 55,500 61,000 50,000
27/11/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
26/11/2025 55,500 1.5 (2.78%) 3,300 182.54 0 0 54,000 59,400 48,600
25/11/2025 54,000 -1 (-1.82%) 7,150 391.59 0 0 55,000 60,500 49,500
24/11/2025 55,000 0 (0%) 1,600 88 0 0 55,000 60,500 49,500
21/11/2025 55,000 -0.9 (-1.61%) 3,300 182.44 0 0 55,900 61,400 50,400
20/11/2025 55,900 0 (0%) 1,800 100.28 0 0 55,900 61,400 50,400
19/11/2025 55,900 -0.7 (-1.24%) 2,500 140.68 0 0 56,600 62,200 51,000
18/11/2025 56,600 0.7 (1.25%) 1,300 73.33 0 0 55,900 61,400 50,400
17/11/2025 55,900 -0.1 (-0.18%) 3,602 199.97 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 1,701 94.98 0 0 56,000 61,600 50,400
13/11/2025 56,000 0.5 (0.9%) 1,036 57.85 0 0 55,500 61,000 50,000
12/11/2025 55,500 0.5 (0.91%) 2,694 139.66 0 0 55,000 60,500 49,500
11/11/2025 55,000 0 (0%) 800 44 0 0 55,000 60,500 49,500
10/11/2025 55,000 -0.5 (-0.9%) 1,973 108.59 0 0 55,500 61,000 50,000
07/11/2025 55,500 -0.2 (-0.36%) 5,650 313.78 0 0 55,700 61,200 50,200
06/11/2025 55,700 0.2 (0.36%) 5,012 279.18 0 0 55,500 61,000 50,000

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