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 10,100 0.1 (1%) 99,800 1,000.03 150,000 1,507.5 10,000 10,700 9,300
28/04/2026 10,000 -0.1 (-0.99%) 197,800 1,982.18 0 0 10,100 10,800 9,400
24/04/2026 10,100 -0.05 (-0.49%) 189,500 1,915.45 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 160,500 1,646.92 130,000 1,332.5 10,250 10,950 9,540
22/04/2026 10,250 -0.1 (-0.97%) 194,300 1,975.85 50,000 517.5 10,350 11,050 9,630
21/04/2026 10,350 0.05 (0.49%) 194,500 1,994.37 0 0 10,300 11,000 9,580
20/04/2026 10,300 0.05 (0.49%) 182,000 1,865.95 400,000 4,100 10,250 10,950 9,540
17/04/2026 10,250 -0.05 (-0.49%) 66,000 681.58 0 0 10,300 11,000 9,580
16/04/2026 10,300 -0.1 (-0.96%) 80,300 832.58 0 0 10,400 11,100 9,680
15/04/2026 10,400 -0.05 (-0.48%) 113,600 1,178.76 0 0 10,450 11,150 9,720
14/04/2026 10,450 0.25 (2.45%) 207,700 2,188.06 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.15 (1.49%) 127,700 1,294.83 0 0 10,050 10,750 9,350
10/04/2026 10,050 -0.05 (-0.5%) 223,100 2,241.17 0 0 10,100 10,800 9,400
09/04/2026 10,100 -0.05 (-0.49%) 60,300 607.62 0 0 10,150 10,850 9,440
08/04/2026 10,150 0.05 (0.5%) 85,500 869.73 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 61,600 617.71 0 0 10,050 10,750 9,350
06/04/2026 10,050 0 (0%) 65,700 661.72 0 0 10,050 10,750 9,350
03/04/2026 10,050 0 (0%) 132,300 1,327.19 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.1 (-0.99%) 35,600 359.99 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.1 (1.%) 52,600 532.29 0 0 10,050 10,750 9,350
31/03/2026 10,050 -0.1 (-0.99%) 88,900 898.64 0 0 10,150 10,850 9,440
30/03/2026 10,150 0.05 (0.5%) 80,000 808.56 0 0 10,100 10,800 9,400
27/03/2026 10,100 0 (0%) 124,800 1,254.27 0 0 10,100 10,800 9,400
26/03/2026 10,100 -0.15 (-1.46%) 101,500 1,025.61 0 0 10,250 10,950 9,540
25/03/2026 10,250 0 (0%) 46,700 480.94 0 0 10,250 10,950 9,540
24/03/2026 10,250 -0.05 (-0.49%) 58,900 604.1 0 0 10,300 11,000 9,580
23/03/2026 10,300 -0.05 (-0.48%) 148,000 1,498.14 0 0 10,350 11,050 9,630
20/03/2026 10,350 -0.2 (-1.9%) 32,100 333.33 0 0 10,550 11,250 9,820
19/03/2026 10,550 -0.15 (-1.4%) 139,100 1,447.28 0 0 10,700 11,400 9,960
18/03/2026 10,700 0 (0%) 58,100 619.88 0 0 10,700 11,400 9,960
17/03/2026 10,700 0.05 (0.47%) 67,400 717.9 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 55,600 593.2 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.05 (-0.47%) 63,200 673.35 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 83,200 891.89 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.15 (1.39%) 118,900 1,259.31 0 0 10,800 11,550 10,050
10/03/2026 10,800 0.15 (1.41%) 285,100 3,042.54 0 0 10,650 11,350 9,910
09/03/2026 10,650 -0.75 (-6.58%) 528,800 5,653.25 0 0 11,400 12,150 10,650
06/03/2026 11,400 0.05 (0.44%) 27,600 317.89 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.05 (-0.44%) 96,000 1,095.07 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.2 (-1.72%) 145,400 1,668.75 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.05 (-0.43%) 151,400 1,757.12 0 0 11,650 12,450 10,850
02/03/2026 11,650 -0.15 (-1.27%) 187,400 2,190.07 0 0 11,800 12,600 11,000
27/02/2026 11,800 0 (0%) 41,000 486.34 0 0 11,800 12,600 11,000
26/02/2026 11,800 -0.05 (-0.42%) 77,800 919.47 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.1 (-0.84%) 152,300 1,812.47 0 0 11,950 12,750 11,150
24/02/2026 11,950 -0.1 (-0.83%) 38,800 464.6 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.05 (0.42%) 50,600 607.24 0 0 12,000 12,800 11,200
13/02/2026 12,000 0.05 (0.42%) 31,800 378.98 0 0 11,950 12,750 11,150
12/02/2026 11,950 0 (0%) 26,400 315.11 0 0 11,950 12,750 11,150
11/02/2026 11,950 0.05 (0.42%) 31,000 372.97 0 0 11,900 12,700 11,100
10/02/2026 11,900 0.1 (0.85%) 102,400 1,214.41 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.1 (-0.84%) 69,100 820.08 0 0 11,900 12,700 11,100
06/02/2026 11,900 -0.1 (-0.83%) 129,000 1,539.63 0 0 12,000 12,800 11,200
05/02/2026 12,000 0 (0%) 114,700 1,378.15 0 0 12,000 12,800 11,200
04/02/2026 12,000 -0.1 (-0.83%) 146,700 1,764.43 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.05 (-0.41%) 149,500 1,798.93 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 264,600 3,190.11 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 194,800 2,419.85 0 0 12,500 13,350 11,650
29/01/2026 12,500 0.4 (3.31%) 227,900 2,814.49 820,000 9,922 12,100 12,900 11,300
28/01/2026 12,100 0.1 (0.83%) 49,500 598.9 0 0 12,000 12,800 11,200
27/01/2026 12,000 0 (0%) 68,100 816.69 840,000 10,080 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 235,400 2,818.59 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 70,500 850.99 0 0 12,100 12,900 11,300
22/01/2026 12,100 0 (0%) 109,300 1,329.14 0 0 12,100 12,900 11,300
21/01/2026 12,100 -0.15 (-1.22%) 249,300 3,090.87 0 0 12,250 13,100 11,400
20/01/2026 12,250 -0.15 (-1.21%) 89,300 1,096.32 0 0 12,400 13,250 11,550
19/01/2026 12,400 0.4 (3.33%) 264,200 3,242.03 0 0 12,000 12,800 11,200
16/01/2026 12,000 -0.1 (-0.83%) 107,200 1,290.56 0 0 12,100 12,900 11,300
15/01/2026 12,100 -0.2 (-1.63%) 180,800 2,213.3 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.6 (5.13%) 447,700 5,379.81 0 0 11,700 12,500 10,900
13/01/2026 11,700 0.05 (0.43%) 234,900 2,726.65 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 134,900 1,567. 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.1 (-0.85%) 92,400 1,074.94 0 0 11,750 12,550 10,950
08/01/2026 11,750 -0.1 (-0.84%) 111,100 1,297.8 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 131,800 1,555.8 0 0 11,700 12,500 10,900
06/01/2026 11,700 0.1 (0.86%) 121,100 1,406.71 0 0 11,600 12,400 10,800
05/01/2026 11,600 0.05 (0.43%) 238,100 2,805.34 0 0 11,550 12,350 10,750
31/12/2025 11,550 -0.15 (-1.28%) 47,000 548.39 0 0 11,700 12,500 10,900
30/12/2025 11,700 0.2 (1.74%) 129,900 1,528.26 0 0 11,500 12,300 10,700
29/12/2025 11,500 -0.05 (-0.43%) 70,000 804.62 0 0 11,550 12,350 10,750
26/12/2025 11,550 -0.15 (-1.28%) 136,200 1,564.81 0 0 11,700 12,500 10,900
25/12/2025 11,700 -0.05 (-0.43%) 88,900 1,044.95 0 0 11,750 12,550 10,950
24/12/2025 11,750 0.15 (1.29%) 212,400 2,473.93 0 0 11,600 12,400 10,800
23/12/2025 11,600 0.15 (1.31%) 210,400 2,430.43 0 0 11,450 12,250 10,650
22/12/2025 11,450 -0.15 (-1.29%) 289,300 3,300.39 0 0 11,600 12,400 10,800
19/12/2025 11,600 -0.05 (-0.43%) 34,800 405.2 0 0 11,650 12,450 10,850
18/12/2025 11,650 0.05 (0.43%) 84,000 977.79 0 0 11,600 12,400 10,800
17/12/2025 11,600 -0.05 (-0.43%) 30,300 351.5 0 0 11,650 12,450 10,850
16/12/2025 11,650 0.15 (1.3%) 134,000 1,551.21 0 0 11,500 12,300 10,700
15/12/2025 11,500 -0.05 (-0.43%) 77,300 891.34 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.15 (-1.28%) 116,100 1,347.73 0 0 11,700 12,500 10,900
11/12/2025 11,700 -0.1 (-0.85%) 50,600 593.68 0 0 11,800 12,600 11,000
10/12/2025 11,800 0 (0%) 118,000 1,388.87 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 141,700 1,663.73 0 0 11,900 12,700 11,100
08/12/2025 11,900 0.15 (1.28%) 198,000 2,362.42 0 0 11,750 12,550 10,950
05/12/2025 11,750 -0.05 (-0.42%) 67,300 790.38 0 0 11,800 12,600 11,000
04/12/2025 11,800 0.05 (0.43%) 262,000 3,107.02 0 0 11,750 12,550 10,950
03/12/2025 11,750 0.25 (2.17%) 146,500 1,716.25 0 0 11,500 12,300 10,700
02/12/2025 11,500 -0.15 (-1.29%) 136,700 1,583.6 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.15 (-1.27%) 131,600 1,532.09 0 0 11,800 12,600 11,000
28/11/2025 11,800 0.2 (1.72%) 184,900 2,139.32 0 0 11,600 12,400 10,800
27/11/2025 11,600 0.05 (0.43%) 234,000 2,727.61 620,173 7,163. 11,550 12,350 10,750
26/11/2025 11,550 -0.25 (-2.12%) 595,500 6,944.9 81,125 961.33 11,800 12,600 11,000
25/11/2025 11,800 -0.35 (-2.88%) 551,100 6,534.62 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 128,300 1,562.48 0 0 12,150 13,000 11,300
21/11/2025 12,150 -0.15 (-1.22%) 404,400 4,873.34 0 0 12,300 13,150 11,450
20/11/2025 12,300 0 (0%) 232,500 2,863.05 1,100,000 13,530 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 206,700 2,542.89 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 197,000 2,445.16 1,200,000 15,000 12,500 13,350 11,650
17/11/2025 12,500 0.15 (1.21%) 301,500 3,742.23 0 0 12,350 13,200 11,500
14/11/2025 12,350 -0.1 (-0.8%) 122,600 1,518.42 5,232,927 65,149.94 12,450 13,300 11,600
13/11/2025 12,450 -0.45 (-3.49%) 66,800 834.45 2,334,095 30,109.83 12,900 13,800 12,000
12/11/2025 12,900 0.7 (5.74%) 246,500 3,114.81 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.05 (-0.41%) 157,200 1,904.68 0 0 12,250 13,100 11,400
10/11/2025 12,250 -0.25 (-2%) 175,000 2,139.75 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.3 (-2.34%) 102,000 1,283.78 0 0 12,800 13,650 11,950
06/11/2025 12,800 0.45 (3.64%) 168,500 2,131.91 0 0 12,350 13,200 11,500
05/11/2025 12,350 -0.35 (-2.76%) 124,900 1,540.85 0 0 12,700 13,550 11,850
04/11/2025 12,700 -0.05 (-0.39%) 251,700 3,145.01 0 0 12,750 13,600 11,900
03/11/2025 12,750 -0.4 (-3.04%) 379,200 4,960.24 0 0 13,150 14,050 12,250

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