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
08/05/2026 188,000 -2.5 (-1.31%) 1,700 315.92 0 0 190,500 219,000 162,000
07/05/2026 191,100 1.5 (0.79%) 5,900 1,123.66 0 0 189,600 218,000 161,200
06/05/2026 191,700 7.1 (3.85%) 16,754 3,175.47 220,000 34,540 184,600 212,200 157,000
05/05/2026 194,500 0.3 (0.15%) 72,692 13,422.41 0 0 194,200 223,300 165,100
04/05/2026 194,400 0 (0%) 12,091 2,348.13 0 0 194,400 223,500 165,300
29/04/2026 195,800 2.2 (1.14%) 18,041 3,507.39 0 0 193,600 222,600 164,600
28/04/2026 194,000 0.9 (0.47%) 43,388 8,398.43 76,900 17,071.8 193,100 222,000 164,200
24/04/2026 192,000 -1.1 (-0.57%) 48,446 9,355.17 3,000 600 193,100 222,000 164,200
23/04/2026 192,000 0.6 (0.31%) 30,836 5,954.33 29,000 5,800 191,400 220,100 162,700
22/04/2026 191,400 6.4 (3.46%) 112,542 21,545.18 0 0 185,000 212,700 157,300
21/04/2026 187,300 0.4 (0.21%) 44,092 8,159. 0 0 186,900 214,900 158,900
20/04/2026 188,000 7.5 (4.16%) 101,985 19,059.32 0 0 180,500 207,500 153,500
17/04/2026 180,500 1.8 (1.01%) 33,313 6,013.89 0 0 178,700 205,500 151,900
16/04/2026 179,000 0.8 (0.45%) 32,567 5,818.23 20,000 4,000 178,200 204,900 151,500
15/04/2026 179,500 1.4 (0.79%) 13,862 2,469.66 616,600 94,160 178,100 204,800 151,400
14/04/2026 179,400 -0.3 (-0.17%) 11,535 2,054.95 142,000 28,400 179,700 206,600 152,800
13/04/2026 179,700 2.6 (1.47%) 25,223 4,532.15 187,000 37,947.2 177,100 203,600 150,600
10/04/2026 179,800 7 (4.05%) 84,027 14,884.56 0 0 172,800 198,700 146,900
09/04/2026 173,700 3.4 (2.%) 67,463 11,654.46 0 0 170,300 195,800 144,800
08/04/2026 173,200 3.3 (1.94%) 31,202 5,313.44 0 0 169,900 195,300 144,500
07/04/2026 172,500 3.5 (2.07%) 21,222 3,605.61 204,400 29,483.6 169,000 194,300 143,700
06/04/2026 171,000 1.2 (0.71%) 20,517 3,467.33 0 0 169,800 195,200 144,400
03/04/2026 172,000 -2.3 (-1.32%) 10,530 1,788.51 0 0 174,300 200,400 148,200
02/04/2026 169,800 -2.4 (-1.39%) 35,850 6,249.52 0 0 172,200 198,000 146,400
01/04/2026 172,900 2.4 (1.41%) 47,565 8,189.62 0 0 170,500 196,000 145,000
31/03/2026 170,900 1.7 (1.%) 44,634 7,608.69 0 0 169,200 194,500 143,900
30/03/2026 169,900 -3.2 (-1.85%) 6,109 1,033.89 500 73.6 173,100 199,000 147,200
27/03/2026 174,000 3.7 (2.17%) 71,620 12,397.2 0 0 170,300 195,800 144,800
26/03/2026 169,700 1.4 (0.83%) 57,994 9,874.22 0 0 168,300 193,500 143,100
25/03/2026 169,500 6.6 (4.05%) 65,291 10,985.51 0 0 162,900 187,300 138,500
24/03/2026 163,900 5.9 (3.73%) 61,657 10,046.5 0 0 158,000 181,700 134,300
23/03/2026 156,000 -11.4 (-6.81%) 69,586 10,997.08 0 0 167,400 192,500 142,300
20/03/2026 167,900 -3 (-1.76%) 32,850 5,499.4 0 0 170,900 196,500 145,300
19/03/2026 170,000 0.1 (0.06%) 33,233 5,678.05 0 0 169,900 195,300 144,500
18/03/2026 171,400 1.1 (0.65%) 6,134 1,042.27 0 0 170,300 195,800 144,800
17/03/2026 171,000 3.4 (2.03%) 27,242 4,638.7 0 0 167,600 192,700 142,500
16/03/2026 168,000 -0.3 (-0.18%) 11,645 1,951.3 75,000 12,622.5 168,300 193,500 143,100
13/03/2026 167,500 -1.6 (-0.95%) 6,606 1,111.07 0 0 169,100 194,400 143,800
12/03/2026 170,400 3 (1.79%) 128,954 21,810.24 0 0 167,400 192,500 142,300
11/03/2026 167,100 3 (1.83%) 15,698 2,628.22 0 0 164,100 188,700 139,500
10/03/2026 164,500 6.9 (4.38%) 45,502 7,468.03 0 0 157,600 181,200 134,000
09/03/2026 153,500 -18.5 (-10.76%) 86,923 13,699.53 0 0 172,000 197,800 146,200
06/03/2026 173,900 -1.3 (-0.74%) 29,300 5,039.08 0 0 175,200 201,400 149,000
05/03/2026 175,000 -0.4 (-0.23%) 17,732 3,106.38 0 0 175,400 201,700 149,100
04/03/2026 177,000 -4 (-2.21%) 45,499 7,982.22 0 0 181,000 208,100 153,900
03/03/2026 180,000 -1.9 (-1.04%) 28,474 5,153.14 0 0 181,900 209,100 154,700
02/03/2026 180,800 2.1 (1.18%) 109,782 19,967.98 0 0 178,700 205,500 151,900
27/02/2026 179,000 4.3 (2.46%) 24,184 4,321.98 0 0 174,700 200,900 148,500
26/02/2026 178,000 8.8 (5.2%) 140,813 24,596.62 0 0 169,200 194,500 143,900
25/02/2026 170,800 1.6 (0.95%) 15,422 2,608.59 0 0 169,200 194,500 143,900
24/02/2026 168,900 -1.3 (-0.76%) 5,868 992.99 0 0 170,200 195,700 144,700
23/02/2026 171,500 3.3 (1.96%) 11,427 1,944.79 0 0 168,200 193,400 143,000
13/02/2026 169,500 4.2 (2.54%) 20,409 3,432.8 0 0 165,300 190,000 140,600
12/02/2026 164,900 2.7 (1.66%) 9,053 1,496.74 0 0 162,200 186,500 137,900
11/02/2026 164,000 2.6 (1.61%) 14,242 2,402.01 0 0 161,400 185,600 137,200
10/02/2026 162,000 -0.2 (-0.12%) 13,173 2,126.21 0 0 162,200 186,500 137,900
09/02/2026 163,500 1.6 (0.99%) 14,612 2,370.37 0 0 161,900 186,100 137,700
06/02/2026 160,000 -7.9 (-4.71%) 58,417 9,460.39 0 0 167,900 193,000 142,800
05/02/2026 166,600 1 (0.6%) 19,169 3,217.73 0 0 165,600 190,400 140,800
04/02/2026 166,800 0.6 (0.36%) 8,516 1,410.07 0 0 166,200 191,100 141,300
03/02/2026 165,600 -2.6 (-1.55%) 33,600 5,584.32 0 0 168,200 193,400 143,000
02/02/2026 168,000 -1.6 (-0.94%) 23,749 3,995.78 0 0 169,600 195,000 144,200
30/01/2026 169,800 0.7 (0.41%) 51,983 8,818.54 186,187 36,194.75 169,100 194,400 143,800
29/01/2026 168,900 2.2 (1.32%) 128,742 21,767.68 0 0 166,700 191,700 141,700
28/01/2026 173,600 11.7 (7.23%) 89,379 14,902.33 0 0 161,900 186,100 137,700
27/01/2026 162,100 3.1 (1.95%) 23,891 3,866.94 0 0 159,000 182,800 135,200
26/01/2026 158,300 -4.9 (-3.%) 68,257 10,850.56 0 0 163,200 187,600 138,800
23/01/2026 160,000 -7.3 (-4.36%) 36,108 5,892.85 0 0 167,300 192,300 142,300
22/01/2026 165,000 1.9 (1.16%) 49,487 8,279.76 0 0 163,100 187,500 138,700
21/01/2026 165,500 8.4 (5.35%) 96,337 15,716.69 0 0 157,100 180,600 133,600
20/01/2026 158,200 0.4 (0.25%) 25,083 3,940.59 0 0 157,800 181,400 134,200
19/01/2026 160,000 7 (4.58%) 61,946 9,776.13 0 0 153,000 175,900 130,100
16/01/2026 155,000 6.7 (4.52%) 89,852 13,749.77 41,097 7,007.04 148,300 170,500 126,100
15/01/2026 148,000 -1.3 (-0.87%) 18,061 2,678.61 273,400 46,915.44 149,300 171,600 127,000
14/01/2026 148,200 -0.9 (-0.6%) 97,333 14,530.87 0 0 149,100 171,400 126,800
13/01/2026 149,000 -0.4 (-0.27%) 33,520 4,998.12 0 0 149,400 171,800 127,000
12/01/2026 149,200 -1.9 (-1.26%) 70,538 10,538.31 0 0 151,100 173,700 128,500
09/01/2026 150,000 -0.2 (-0.13%) 52,886 7,991.04 0 0 150,200 172,700 127,700
08/01/2026 150,000 3.3 (2.25%) 104,513 15,700.32 0 0 146,700 168,700 124,700
07/01/2026 147,500 2.6 (1.79%) 44,466 6,525.32 0 0 144,900 166,600 123,200
06/01/2026 146,500 1 (0.69%) 36,513 5,289.68 0 0 145,500 167,300 123,700
05/01/2026 145,000 -1.6 (-1.09%) 22,806 3,318.37 0 0 146,600 168,500 124,700
31/12/2025 146,400 -2.9 (-1.94%) 38,157 5,593.96 0 0 149,300 171,600 127,000
30/12/2025 148,600 -2.1 (-1.39%) 23,837 3,559.18 0 0 150,700 173,300 128,100
29/12/2025 151,200 2.2 (1.48%) 139,679 21,054.26 0 0 149,000 171,300 126,700
26/12/2025 149,700 2.6 (1.77%) 148,211 22,088.74 0 0 147,100 169,100 125,100
25/12/2025 147,500 5.9 (4.17%) 80,033 11,774.41 0 0 141,600 162,800 120,400
24/12/2025 143,000 2.5 (1.78%) 179,863 25,469.45 0 0 140,500 161,500 119,500
23/12/2025 139,000 -1.6 (-1.14%) 28,149 3,955.04 0 0 140,600 161,600 119,600
22/12/2025 142,000 0.5 (0.35%) 39,542 5,558.3 0 0 141,500 162,700 120,300
19/12/2025 141,000 1.7 (1.22%) 11,390 1,611.61 89,000 11,347.5 139,300 160,100 118,500
18/12/2025 142,200 0.1 (0.07%) 39,203 5,460.49 20,708 2,501.53 142,100 163,400 120,800
17/12/2025 142,000 -0.4 (-0.28%) 21,895 3,111.85 0 0 142,400 163,700 121,100
16/12/2025 142,100 0 (0%) 13,051 1,859.06 0 0 142,100 163,400 120,800
15/12/2025 141,700 0 (0%) 10,800 1,534.86 0 0 141,700 162,900 120,500
12/12/2025 142,500 1.2 (0.85%) 29,836 4,228.73 0 0 141,300 162,400 120,200
11/12/2025 142,900 0.8 (0.56%) 11,135 1,573.42 0 0 142,100 163,400 120,800
10/12/2025 142,500 -0.4 (-0.28%) 22,048 3,133.14 0 0 142,900 164,300 121,500
09/12/2025 143,000 -2.4 (-1.65%) 14,292 2,041.99 0 0 145,400 167,200 123,600
08/12/2025 145,400 2.7 (1.89%) 58,230 8,466.27 0 0 142,700 164,100 121,300
05/12/2025 144,000 1.8 (1.27%) 31,482 4,491.23 0 0 142,200 163,500 120,900
04/12/2025 143,000 1.2 (0.85%) 13,900 1,976.06 0 0 141,800 163,000 120,600
03/12/2025 143,000 3.8 (2.73%) 24,798 3,517.52 0 0 139,200 160,000 118,400
02/12/2025 142,000 1.4 (1.%) 35,059 4,879.4 0 0 140,600 161,600 119,600
01/12/2025 140,000 -2.2 (-1.55%) 12,832 1,803.98 0 0 142,200 163,500 120,900
28/11/2025 141,000 -2.2 (-1.54%) 12,313 1,750.43 0 0 143,200 164,600 121,800
27/11/2025 143,000 2.8 (2.%) 37,142 5,319.18 0 0 140,200 161,200 119,200
26/11/2025 141,700 3.3 (2.38%) 19,493 2,733.46 0 0 138,400 159,100 117,700
25/11/2025 139,700 -0.7 (-0.5%) 61,554 8,518.15 0 0 140,400 161,400 119,400
24/11/2025 139,000 -4.3 (-3.%) 52,874 7,424.78 0 0 143,300 164,700 121,900
21/11/2025 143,000 -1.7 (-1.17%) 28,233 4,045.6 0 0 144,700 166,400 123,000
20/11/2025 145,400 1.2 (0.83%) 31,781 4,599.38 0 0 144,200 165,800 122,600
19/11/2025 144,200 -0.9 (-0.62%) 28,279 4,077.64 0 0 145,100 166,800 123,400
18/11/2025 146,900 0.1 (0.07%) 41,368 6,002.32 10,000 1,490 146,800 168,800 124,800
17/11/2025 145,900 -2.1 (-1.42%) 34,065 5,002.41 0 0 148,000 170,200 125,800
14/11/2025 149,000 0.3 (0.2%) 32,745 4,846.73 10,000 1,480 148,700 171,000 126,400
13/11/2025 148,000 -1.7 (-1.14%) 15,431 2,293.93 0 0 149,700 172,100 127,300
12/11/2025 148,800 2.3 (1.57%) 106,891 16,001.3 0 0 146,500 168,400 124,600
11/11/2025 147,000 -1.5 (-1.01%) 41,674 6,104.64 0 0 148,500 170,700 126,300
10/11/2025 147,600 0 (0%) 136,814 20,318.19 0 0 147,600 169,700 125,500

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