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 12,300 0 (0%) 10,400 128.04 0 0 12,300 13,150 11,450
06/05/2026 12,300 0.15 (1.23%) 29,000 359.43 0 0 12,150 13,000 11,300
05/05/2026 12,150 -0.35 (-2.8%) 37,900 460.71 0 0 12,500 13,350 11,650
04/05/2026 12,500 -0.3 (-2.34%) 26,900 339.48 0 0 12,800 13,650 11,950
29/04/2026 12,800 -0.2 (-1.54%) 65,100 831.67 0 0 13,000 13,900 12,100
28/04/2026 13,000 -0.65 (-4.76%) 27,000 356.28 0 0 13,650 14,600 12,700
24/04/2026 13,650 -0.15 (-1.09%) 20,200 273.89 0 0 13,800 14,750 12,850
23/04/2026 13,800 -0.2 (-1.43%) 83,800 1,157.04 0 0 14,000 14,950 13,050
22/04/2026 14,000 -0.2 (-1.41%) 36,400 509.6 0 0 14,200 15,150 13,250
21/04/2026 14,200 0.4 (2.9%) 97,500 1,350.83 0 0 13,800 14,750 12,850
20/04/2026 13,800 -0.45 (-3.16%) 150,800 2,154.59 0 0 14,250 15,200 13,300
17/04/2026 14,250 0.9 (6.74%) 420,700 5,994.85 0 0 13,350 14,250 12,450
16/04/2026 13,350 0.85 (6.8%) 152,300 2,033.21 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.8 (6.84%) 238,000 2,953.15 0 0 11,700 12,500 10,900
14/04/2026 11,700 0 (0%) 5,400 61.93 0 0 11,700 12,500 10,900
13/04/2026 11,700 -0.1 (-0.85%) 62,000 707.58 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.3 (2.61%) 32,100 366.03 0 0 11,500 12,300 10,700
09/04/2026 11,500 -0.1 (-0.86%) 5,700 64.99 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.2 (1.75%) 18,500 208.3 0 0 11,400 12,150 10,650
07/04/2026 11,400 0 (0%) 152,300 1,766.58 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.05 (-0.44%) 10,000 116.03 0 0 11,450 12,250 10,650
03/04/2026 11,450 0 (0%) 19,400 214.58 0 0 11,450 12,250 10,650
02/04/2026 11,450 -0.3 (-2.55%) 2,300 26.29 0 0 11,750 12,550 10,950
01/04/2026 11,750 0 (0%) 7,100 82.03 0 0 11,750 12,550 10,950
31/03/2026 11,750 -0.05 (-0.42%) 36,500 432.81 0 0 11,800 12,600 11,000
30/03/2026 11,800 -0.55 (-4.45%) 106,400 1,233.21 0 0 12,350 13,200 11,500
27/03/2026 12,350 -0.25 (-1.98%) 104,700 1,242.26 0 0 12,600 13,450 11,750
26/03/2026 12,600 -0.05 (-0.4%) 206,500 2,482.35 0 0 12,650 13,500 11,800
25/03/2026 12,650 -0.15 (-1.17%) 14,900 179.3 0 0 12,800 13,650 11,950
24/03/2026 12,800 0.6 (4.92%) 44,700 513.66 0 0 12,200 13,050 11,350
23/03/2026 12,200 -0.3 (-2.4%) 41,200 480.05 0 0 12,500 13,350 11,650
20/03/2026 12,500 0 (0%) 5,200 63.55 0 0 12,500 13,350 11,650
19/03/2026 12,500 0.2 (1.63%) 2,900 36.21 0 0 12,300 13,150 11,450
18/03/2026 12,300 -0.2 (-1.6%) 200 2.46 0 0 12,500 13,350 11,650
17/03/2026 12,500 -0.5 (-3.85%) 5,400 67.74 0 0 13,000 13,900 12,100
16/03/2026 13,000 0 (0%) 14,300 187.88 0 0 13,000 13,900 12,100
13/03/2026 13,000 0.2 (1.56%) 71,300 928.37 0 0 12,800 13,650 11,950
12/03/2026 12,800 0 (0%) 9,200 117.76 0 0 12,800 13,650 11,950
11/03/2026 12,800 0.5 (4.07%) 15,600 197.33 0 0 12,300 13,150 11,450
10/03/2026 12,300 0.75 (6.49%) 3,400 40.56 0 0 11,550 12,350 10,750
09/03/2026 11,550 -0.85 (-6.85%) 10,200 120.38 0 0 12,400 13,250 11,550
06/03/2026 12,400 0.25 (2.06%) 3,400 41.75 0 0 12,150 13,000 11,300
05/03/2026 12,150 0.2 (1.67%) 300 3.67 0 0 11,950 12,750 11,150
04/03/2026 11,950 0 (0%) 3,400 39.03 0 0 11,950 12,750 11,150
03/03/2026 11,950 0 (0%) 500 5.98 0 0 11,950 12,750 11,150
02/03/2026 11,950 -0.45 (-3.63%) 1,000 12.04 0 0 12,400 13,250 11,550
27/02/2026 12,400 0 (0%) 58,900 754.59 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 1,000 12.23 0 0 12,400 13,250 11,550
25/02/2026 12,400 0.2 (1.64%) 3,300 40.56 0 0 12,200 13,050 11,350
24/02/2026 12,200 -0.5 (-3.94%) 7,000 84.51 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.7 (5.83%) 200 2.54 0 0 12,000 12,800 11,200
13/02/2026 12,000 -0.9 (-6.98%) 4,300 52.15 0 0 12,900 13,800 12,000
12/02/2026 12,900 0.8 (6.61%) 15,200 185.26 0 0 12,100 12,900 11,300
11/02/2026 12,100 0.4 (3.42%) 6,800 82.19 0 0 11,700 12,500 10,900
10/02/2026 11,700 0 (0%) 4,300 50.31 0 0 11,700 12,500 10,900
09/02/2026 11,700 -0.1 (-0.85%) 1,800 21.04 0 0 11,800 12,600 11,000
06/02/2026 11,800 0 (0%) 5,200 57.9 0 0 11,800 12,600 11,000
05/02/2026 11,800 -0.25 (-2.07%) 27,600 323.78 0 0 12,050 12,850 11,250
04/02/2026 12,050 -0.55 (-4.37%) 5,900 72.82 0 0 12,600 13,450 11,750
03/02/2026 12,600 0.45 (3.7%) 2,700 33.72 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 5,600 68.1 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 1,700 20.94 0 0 12,500 13,350 11,650
29/01/2026 12,500 -0.5 (-3.85%) 2,500 31.25 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0.6 (4.84%) 3,400 43.71 0 0 12,400 13,250 11,550
26/01/2026 12,400 -0.4 (-3.13%) 6,200 77.45 0 0 12,800 13,650 11,950
23/01/2026 12,800 -0.2 (-1.54%) 1,300 16.69 0 0 13,000 13,900 12,100
22/01/2026 13,000 0.6 (4.84%) 40,400 531.61 0 0 12,400 13,250 11,550
21/01/2026 12,400 -0.65 (-4.98%) 5,600 70.45 0 0 13,050 13,950 12,150
20/01/2026 13,050 -0.6 (-4.4%) 2,700 35.36 0 0 13,650 14,600 12,700
19/01/2026 13,650 0.85 (6.64%) 14,000 186.76 0 0 12,800 13,650 11,950
16/01/2026 12,800 -0.1 (-0.78%) 3,200 40.76 0 0 12,900 13,800 12,000
15/01/2026 12,900 0 (0%) 1,400 17.98 0 0 12,900 13,800 12,000
14/01/2026 12,900 0 (0%) 3,400 43.12 0 0 12,900 13,800 12,000
13/01/2026 12,900 -0.1 (-0.77%) 4,100 52.38 0 0 13,000 13,900 12,100
12/01/2026 13,000 0.25 (1.96%) 3,200 40.89 0 0 12,750 13,600 11,900
09/01/2026 12,750 0.15 (1.19%) 2,000 25.69 0 0 12,600 13,450 11,750
08/01/2026 12,600 -0.3 (-2.33%) 5,600 70.98 0 0 12,900 13,800 12,000
07/01/2026 12,900 0.1 (0.78%) 2,200 28.58 0 0 12,800 13,650 11,950
06/01/2026 12,800 -0.5 (-3.76%) 20,700 275.77 86,100 1,222.62 13,300 14,200 12,400
05/01/2026 13,300 -0.45 (-3.27%) 1,000 13.2 0 0 13,750 14,700 12,800
31/12/2025 13,750 0.4 (3.%) 10,600 144.58 0 0 13,350 14,250 12,450
30/12/2025 13,350 0.1 (0.75%) 9,600 128.23 0 0 13,250 14,150 12,350
29/12/2025 13,250 0 (0%) 11,300 145.96 0 0 13,250 14,150 12,350
26/12/2025 13,250 0.15 (1.15%) 23,500 304.64 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.35 (-2.6%) 22,100 290.88 0 0 13,450 14,350 12,550
24/12/2025 13,450 -0.6 (-4.27%) 33,400 450.8 0 0 14,050 15,000 13,100
23/12/2025 14,050 -0.4 (-2.77%) 23,100 329.11 0 0 14,450 15,450 13,450
22/12/2025 14,450 -0.15 (-1.03%) 88,400 1,237.36 0 0 14,600 15,600 13,600
19/12/2025 14,600 -0.25 (-1.68%) 119,000 1,792.3 0 0 14,850 15,850 13,850
18/12/2025 14,850 0.95 (6.83%) 157,300 2,327.17 0 0 13,900 14,850 12,950
17/12/2025 13,900 0.9 (6.92%) 73,700 1,015.54 0 0 13,000 13,900 12,100
16/12/2025 13,000 -0.6 (-4.41%) 16,000 209.11 0 0 13,600 14,550 12,650
15/12/2025 13,600 0.4 (3.03%) 12,400 165.19 0 0 13,200 14,100 12,300
12/12/2025 13,200 -0.2 (-1.49%) 31,700 417.66 0 0 13,400 14,300 12,500
11/12/2025 13,400 -0.6 (-4.29%) 8,100 111.03 0 0 14,000 14,950 13,050
10/12/2025 14,000 0 (0%) 15,300 204.16 0 0 14,000 14,950 13,050
09/12/2025 14,000 0.05 (0.36%) 60,600 819.88 0 0 13,950 14,900 13,000
08/12/2025 13,950 -0.15 (-1.06%) 9,100 125.29 0 0 14,100 15,050 13,150
05/12/2025 14,100 -0.15 (-1.05%) 27,700 388.17 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.65 (4.78%) 47,600 657.43 0 0 13,600 14,550 12,650
03/12/2025 13,600 -0.5 (-3.55%) 53,400 730.02 0 0 14,100 15,050 13,150
02/12/2025 14,100 0.1 (0.71%) 104,000 1,464.45 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.6 (4.48%) 78,300 1,099.74 0 0 13,400 14,300 12,500
28/11/2025 13,400 -0.5 (-3.6%) 84,700 1,139.42 0 0 13,900 14,850 12,950
27/11/2025 13,900 0.3 (2.21%) 57,200 804.89 0 0 13,600 14,550 12,650
26/11/2025 13,600 0.35 (2.64%) 234,600 3,316.37 0 0 13,250 14,150 12,350
25/11/2025 13,250 0.85 (6.85%) 142,000 1,875.76 0 0 12,400 13,250 11,550
24/11/2025 12,400 -0.2 (-1.59%) 154,600 2,059.69 0 0 12,600 13,450 11,750
21/11/2025 12,600 0.8 (6.78%) 211,100 2,658.39 0 0 11,800 12,600 11,000
20/11/2025 11,800 0.75 (6.79%) 38,100 449.58 0 0 11,050 11,800 10,300
19/11/2025 11,050 0.7 (6.76%) 40,400 442.67 0 0 10,350 11,050 9,630
18/11/2025 10,350 0.66 (6.81%) 16,800 173.52 0 0 9,690 10,350 9,020
17/11/2025 9,690 -0.71 (-6.83%) 16,400 169.49 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.35 (3.48%) 12,400 125.46 0 0 10,050 10,750 9,350
13/11/2025 10,050 0.36 (3.72%) 17,500 175.04 0 0 9,690 10,350 9,020
12/11/2025 9,690 0.24 (2.54%) 3,500 33.9 0 0 9,450 10,100 8,790
11/11/2025 9,450 0 (0%) 3,300 30.96 0 0 9,450 10,100 8,790
10/11/2025 9,450 -0.32 (-3.28%) 1,400 13.46 0 0 9,770 10,450 9,090
07/11/2025 9,770 -0.02 (-0.2%) 2,200 21.71 0 0 9,790 10,450 9,110

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