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 19,000 0.3 (1.6%) 920 17.38 0 0 18,700 20,500 16,900
05/05/2026 18,700 -1.3 (-6.5%) 200 3.74 0 0 20,000 22,000 18,000
04/05/2026 20,000 0.9 (4.71%) 2,504 46.92 0 0 19,100 21,000 17,200
29/04/2026 19,100 0.1 (0.53%) 4,600 84.66 0 0 19,000 20,900 17,100
28/04/2026 19,000 -0.2 (-1.04%) 2,124 40.45 0 0 19,200 21,100 17,300
24/04/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
23/04/2026 19,200 0.1 (0.52%) 3,201 59.7 0 0 19,100 21,000 17,200
22/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/04/2026 19,100 -0.1 (-0.52%) 5,800 111.34 0 0 19,200 21,100 17,300
17/04/2026 19,200 -0.7 (-3.52%) 1,442 28.26 0 0 19,900 21,800 18,000
16/04/2026 19,900 0.4 (2.05%) 1,003 19.63 0 0 19,500 21,400 17,600
15/04/2026 19,500 -0.1 (-0.51%) 14,740 290. 0 0 19,600 21,500 17,700
14/04/2026 19,600 0 (0%) 1,700 32.14 0 0 19,600 21,500 17,700
13/04/2026 19,600 0 (0%) 5,101 100.5 0 0 19,600 21,500 17,700
10/04/2026 19,600 -0.2 (-1.01%) 1,702 33.62 0 0 19,800 21,700 17,900
09/04/2026 19,800 0.1 (0.51%) 6,016 118.18 0 0 19,700 21,600 17,800
08/04/2026 19,700 0.2 (1.03%) 3,706 72.53 0 0 19,500 21,400 17,600
07/04/2026 19,500 0.3 (1.56%) 600 11.32 0 0 19,200 21,100 17,300
06/04/2026 19,200 -0.5 (-2.54%) 10,600 203.48 0 0 19,700 21,600 17,800
03/04/2026 19,700 0.2 (1.03%) 10,539 203.91 0 0 19,500 21,400 17,600
02/04/2026 19,500 0.4 (2.09%) 15,540 305.81 0 0 19,100 21,000 17,200
01/04/2026 19,100 -0.1 (-0.52%) 2,409 46.37 0 0 19,200 21,100 17,300
31/03/2026 19,200 -0.3 (-1.54%) 2,704 51.68 0 0 19,500 21,400 17,600
30/03/2026 19,500 0.1 (0.52%) 1,108 21.59 0 0 19,400 21,300 17,500
27/03/2026 19,400 0.3 (1.57%) 7,015 130.13 0 0 19,100 21,000 17,200
26/03/2026 19,100 -0.9 (-4.5%) 800 15.46 0 0 20,000 22,000 18,000
25/03/2026 20,000 0.3 (1.52%) 7,400 146.92 0 0 19,700 21,600 17,800
24/03/2026 19,700 -0.1 (-0.51%) 700 13.54 0 0 19,800 21,700 17,900
23/03/2026 19,800 -0.1 (-0.5%) 6,401 123.37 0 0 19,900 21,800 18,000
20/03/2026 19,900 -0.5 (-2.45%) 9,917 195.01 0 0 20,400 22,400 18,400
19/03/2026 20,400 0.1 (0.49%) 31,825 643.72 0 0 20,300 22,300 18,300
18/03/2026 20,300 -2.2 (-9.78%) 6,979 141.8 0 0 22,500 24,700 20,300
17/03/2026 22,500 -2.4 (-9.64%) 15,329 354.19 0 0 24,900 27,300 22,500
16/03/2026 24,900 -0.3 (-1.19%) 21,118 523.17 0 0 25,200 27,700 22,700
13/03/2026 25,200 0.9 (3.7%) 1,000 24.56 0 0 24,300 26,700 21,900
12/03/2026 24,300 0.3 (1.25%) 1,601 38.5 0 0 24,000 26,400 21,600
11/03/2026 24,000 -0.7 (-2.83%) 3,700 88.82 0 0 24,700 27,100 22,300
10/03/2026 24,700 0.9 (3.78%) 4,100 97.67 0 0 23,800 26,100 21,500
09/03/2026 23,800 -0.7 (-2.86%) 5,200 118.47 0 0 24,500 26,900 22,100
06/03/2026 24,500 0.8 (3.38%) 300 7.23 0 0 23,700 26,000 21,400
05/03/2026 23,700 -0.5 (-2.07%) 4,000 94.25 0 0 24,200 26,600 21,800
04/03/2026 24,200 -0.6 (-2.42%) 6,900 169.21 0 0 24,800 27,200 22,400
03/03/2026 24,800 0 (0%) 602 14.86 0 0 24,800 27,200 22,400
02/03/2026 24,800 0.3 (1.22%) 4,501 107.54 0 0 24,500 26,900 22,100
27/02/2026 24,500 0 (0%) 600 14.7 0 0 24,500 26,900 22,100
26/02/2026 24,500 -0.2 (-0.81%) 1,200 30.06 0 0 24,700 27,100 22,300
25/02/2026 24,700 -0.3 (-1.2%) 5,299 128.07 0 0 25,000 27,500 22,500
24/02/2026 25,000 0.3 (1.21%) 3,000 72.62 0 0 24,700 27,100 22,300
23/02/2026 24,700 0.4 (1.65%) 3,200 79.57 0 0 24,300 26,700 21,900
13/02/2026 24,300 -0.9 (-3.57%) 700 17.41 0 0 25,200 27,700 22,700
12/02/2026 25,200 -0.2 (-0.79%) 2,400 60.27 0 0 25,400 27,900 22,900
11/02/2026 25,400 0.7 (2.83%) 2,400 57.64 0 0 24,700 27,100 22,300
10/02/2026 24,700 0 (0%) 5,200 128.56 0 0 24,700 27,100 22,300
09/02/2026 24,700 0 (0%) 2,400 58.77 0 0 24,700 27,100 22,300
06/02/2026 24,700 -0.3 (-1.2%) 600 14.83 0 0 25,000 27,500 22,500
05/02/2026 25,000 -0.1 (-0.4%) 200 5.01 0 0 25,100 27,600 22,600
04/02/2026 25,100 -0.4 (-1.57%) 302 7.6 0 0 25,500 28,000 23,000
03/02/2026 25,500 0.3 (1.19%) 2,700 67.56 0 0 25,200 27,700 22,700
02/02/2026 25,200 0.4 (1.61%) 5,305 131.83 0 0 24,800 27,200 22,400
30/01/2026 24,800 0 (0%) 5,658 141.52 0 0 24,800 27,200 22,400
29/01/2026 24,800 -0.1 (-0.4%) 3,205 79.13 0 0 24,900 27,300 22,500
28/01/2026 24,900 -0.4 (-1.58%) 6,923 173.05 0 0 25,300 27,800 22,800
27/01/2026 25,300 1.1 (4.55%) 600 15.11 0 0 24,200 26,600 21,800
26/01/2026 24,200 -1.2 (-4.72%) 14,400 345.47 0 0 25,400 27,900 22,900
23/01/2026 25,400 0.2 (0.79%) 3,280 85.27 0 0 25,200 27,700 22,700
22/01/2026 25,200 0.3 (1.2%) 15,543 396.38 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 10,340 255.3 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.1 (-0.42%) 4,500 106.23 0 0 23,700 26,000 21,400
19/01/2026 23,700 -0.9 (-3.66%) 5,506 131.04 0 0 24,600 27,000 22,200
16/01/2026 24,600 0 (0%) 1,903 47.56 0 0 24,600 27,000 22,200
15/01/2026 24,600 -0.1 (-0.4%) 22,901 555.47 0 0 24,700 27,100 22,300
14/01/2026 24,700 -0.1 (-0.4%) 10,414 257.63 0 0 24,800 27,200 22,400
13/01/2026 24,800 0.9 (3.77%) 8,454 208.53 0 0 23,900 26,200 21,600
12/01/2026 23,900 -0.3 (-1.24%) 18,941 453.23 0 0 24,200 26,600 21,800
09/01/2026 24,200 -0.2 (-0.82%) 14,110 338.62 0 0 24,400 26,800 22,000
08/01/2026 24,400 -2.2 (-8.27%) 16,909 426.66 0 0 26,600 29,200 24,000
07/01/2026 26,600 0 (0%) 14,400 387.3 0 0 26,600 29,200 24,000
06/01/2026 26,600 1.3 (5.14%) 2,008 53.82 0 0 25,300 27,800 22,800
05/01/2026 25,300 -2.5 (-8.99%) 13,501 348.63 0 0 27,800 30,500 25,100
31/12/2025 27,800 -0.1 (-0.36%) 7,408 207.33 0 0 27,900 30,600 25,200
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100

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