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
05/05/2026 7,500 0 (0%) 9,400 70.38 0 0 7,500 8,200 6,800
04/05/2026 7,500 -0.1 (-1.32%) 25,600 191.23 0 0 7,600 8,300 6,900
29/04/2026 7,600 0 (0%) 12,102 91.8 0 0 7,600 8,300 6,900
28/04/2026 7,600 0.3 (4.11%) 72,145 535.45 0 0 7,300 8,000 6,600
24/04/2026 7,300 0 (0%) 27,100 196.84 0 0 7,300 8,000 6,600
23/04/2026 7,300 -0.2 (-2.67%) 81,416 599.77 0 0 7,500 8,200 6,800
22/04/2026 7,500 -0.2 (-2.6%) 30,000 225.76 0 0 7,700 8,400 7,000
21/04/2026 7,700 -0.2 (-2.53%) 26,129 199.81 0 0 7,900 8,600 7,200
20/04/2026 7,900 0 (0%) 9,300 73.17 0 0 7,900 8,600 7,200
17/04/2026 7,900 0.2 (2.6%) 9,502 73.61 0 0 7,700 8,400 7,000
16/04/2026 7,700 0 (0%) 45,702 350.72 0 0 7,700 8,400 7,000
15/04/2026 7,700 0.1 (1.32%) 21,204 163.75 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 14,301 109.74 0 0 7,600 8,300 6,900
13/04/2026 7,600 -0.2 (-2.56%) 81,801 612.68 0 0 7,800 8,500 7,100
10/04/2026 7,800 -0.1 (-1.27%) 21,808 169.87 0 0 7,900 8,600 7,200
09/04/2026 7,900 -0.2 (-2.47%) 57,802 451.05 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 116,900 939.06 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 64,402 519.3 0 0 8,000 8,800 7,200
06/04/2026 8,000 0.3 (3.9%) 70,603 561.45 0 0 7,700 8,400 7,000
03/04/2026 7,700 0.1 (1.32%) 10,800 81.72 0 0 7,600 8,300 6,900
02/04/2026 7,600 0 (0%) 6,611 49.61 0 0 7,600 8,300 6,900
01/04/2026 7,600 0.1 (1.33%) 33,407 254.47 0 0 7,500 8,200 6,800
31/03/2026 7,500 -0.2 (-2.6%) 35,400 259.27 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.1 (1.32%) 11,903 89.47 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.2 (2.7%) 9,634 72.48 0 0 7,400 8,100 6,700
26/03/2026 7,400 -0.1 (-1.33%) 1,272 9.34 0 0 7,500 8,200 6,800
25/03/2026 7,500 0.1 (1.35%) 10,166 76.25 0 0 7,400 8,100 6,700
24/03/2026 7,400 0.3 (4.23%) 8,500 62.1 0 0 7,100 7,800 6,400
23/03/2026 7,100 -0.2 (-2.74%) 24,000 170.68 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.2 (-2.67%) 6,608 49.06 4,639,600 31,549.28 7,500 8,200 6,800
19/03/2026 7,500 -0.1 (-1.32%) 13,011 96.31 1,959,900 13,523.31 7,600 8,300 6,900
18/03/2026 7,600 0.1 (1.33%) 13,651 102.09 4,687,300 31,873.64 7,500 8,200 6,800
17/03/2026 7,500 0 (0%) 16,600 125.25 0 0 7,500 8,200 6,800
16/03/2026 7,500 0 (0%) 22,156 164.9 1,293,900 8,798.52 7,500 8,200 6,800
13/03/2026 7,500 -0.2 (-2.6%) 5,000 37.8 0 0 7,700 8,400 7,000
12/03/2026 7,700 0 (0%) 9,470 72.98 4,369,700 30,587.9 7,700 8,400 7,000
11/03/2026 7,700 0.1 (1.32%) 157,215 1,193.92 0 0 7,600 8,300 6,900
10/03/2026 7,600 0.2 (2.7%) 26,243 200.1 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.6 (-7.5%) 366,300 2,678.22 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 51,600 408.67 0 0 8,000 8,800 7,200
05/03/2026 8,000 0.1 (1.27%) 39,400 312.71 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.2 (-2.47%) 110,500 880.06 0 0 8,100 8,900 7,300
03/03/2026 8,100 0 (0%) 73,024 588.38 0 0 8,100 8,900 7,300
02/03/2026 8,100 -0.2 (-2.41%) 91,700 742.84 0 0 8,300 9,100 7,500
27/02/2026 8,300 -0.2 (-2.35%) 13,401 111.84 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 12,048 102.1 0 0 8,500 9,300 7,700
25/02/2026 8,500 0.2 (2.41%) 90,201 753.6 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 84,400 697.67 0 0 8,400 9,200 7,600
23/02/2026 8,400 0.1 (1.2%) 30,700 256.22 0 0 8,300 9,100 7,500
13/02/2026 8,300 0 (0%) 44,200 365.11 0 0 8,300 9,100 7,500
12/02/2026 8,300 0.1 (1.22%) 58,700 481.28 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 31,750 262.61 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.1 (-1.2%) 26,500 217.52 0 0 8,300 9,100 7,500
09/02/2026 8,300 0 (0%) 12,300 102.09 0 0 8,300 9,100 7,500
06/02/2026 8,300 -0.1 (-1.19%) 48,612 402.16 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.1 (-1.18%) 11,912 100.57 0 0 8,500 9,300 7,700
04/02/2026 8,500 0.1 (1.19%) 41,500 347.69 0 0 8,400 9,200 7,600
03/02/2026 8,400 0.1 (1.2%) 75,800 624.04 0 0 8,300 9,100 7,500
02/02/2026 8,300 0 (0%) 147,420 1,207.36 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 68,933 567.8 0 0 8,300 9,100 7,500
29/01/2026 8,300 -0.1 (-1.19%) 13,901 115.64 0 0 8,400 9,200 7,600
28/01/2026 8,400 0.1 (1.2%) 14,800 122.42 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 27,600 226.33 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 40,500 336.5 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 66,266 556.22 0 0 8,500 9,300 7,700
22/01/2026 8,500 0 (0%) 41,372 349.65 0 0 8,500 9,300 7,700
21/01/2026 8,500 -0.2 (-2.3%) 470,303 3,973.41 0 0 8,700 9,500 7,900
20/01/2026 8,700 0 (0%) 61,915 539.73 0 0 8,700 9,500 7,900
19/01/2026 8,700 0 (0%) 69,219 602.21 0 0 8,700 9,500 7,900
16/01/2026 8,700 -0.2 (-2.25%) 52,180 454.35 0 0 8,900 9,700 8,100
15/01/2026 8,900 0 (0%) 45,707 402.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 208,400 1,832.18 0 0 9,000 9,900 8,100
13/01/2026 9,000 0.1 (1.12%) 61,510 553.04 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.3 (3.49%) 73,300 652.25 0 0 8,600 9,400 7,800
09/01/2026 8,600 -0.2 (-2.27%) 93,315 815.84 0 0 8,800 9,600 8,000
08/01/2026 8,800 0 (0%) 53,302 465.76 540,900 5,138.55 8,800 9,600 8,000
07/01/2026 8,800 0.1 (1.15%) 38,900 336.87 0 0 8,700 9,500 7,900
06/01/2026 8,700 0.1 (1.16%) 34,900 299.88 0 0 8,600 9,400 7,800
05/01/2026 8,600 0 (0%) 29,028 248.54 0 0 8,600 9,400 7,800
31/12/2025 8,600 -0.1 (-1.15%) 41,700 362.13 0 0 8,700 9,500 7,900
30/12/2025 8,700 -0.1 (-1.14%) 87,800 763.86 0 0 8,800 9,600 8,000
29/12/2025 8,800 0 (0%) 60,410 530.61 0 0 8,800 9,600 8,000
26/12/2025 8,800 -0.1 (-1.12%) 75,400 660.46 0 0 8,900 9,700 8,100
25/12/2025 8,900 -0.1 (-1.11%) 26,210 232.2 0 0 9,000 9,900 8,100
24/12/2025 9,000 0.1 (1.12%) 61,000 541.93 0 0 8,900 9,700 8,100
23/12/2025 8,900 -0.1 (-1.11%) 49,443 439.75 500,000 4,950 9,000 9,900 8,100
22/12/2025 9,000 0.1 (1.12%) 142,523 1,275.3 0 0 8,900 9,700 8,100
19/12/2025 8,900 0.1 (1.14%) 62,800 547.64 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 42,900 374.7 0 0 8,800 9,600 8,000
17/12/2025 8,800 -0.1 (-1.12%) 52,700 458.67 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.2 (2.3%) 99,500 854.12 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 36,500 313.75 0 0 8,700 9,500 7,900
12/12/2025 8,700 -0.1 (-1.14%) 122,110 1,068.25 0 0 8,800 9,600 8,000
11/12/2025 8,800 0 (0%) 10,201 90.18 0 0 8,800 9,600 8,000
10/12/2025 8,800 -0.1 (-1.12%) 27,010 239.46 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.2 (-2.2%) 229,445 2,052.07 0 0 9,100 10,000 8,200
08/12/2025 9,100 -0.1 (-1.09%) 117,563 1,074.76 0 0 9,200 10,100 8,300
05/12/2025 9,200 -0.1 (-1.08%) 61,200 564.44 0 0 9,300 10,200 8,400
04/12/2025 9,300 -0.1 (-1.06%) 47,515 441.9 581,600 5,350.72 9,400 10,300 8,500
03/12/2025 9,400 0.2 (2.17%) 83,501 769.38 868,400 7,989.28 9,200 10,100 8,300
02/12/2025 9,200 -0.1 (-1.08%) 93,573 854.97 528,000 4,963.2 9,300 10,200 8,400
01/12/2025 9,300 -0.1 (-1.06%) 24,799 229.47 1,461,200 13,735.28 9,400 10,300 8,500
28/11/2025 9,400 -0.1 (-1.05%) 44,200 415.19 0 0 9,500 10,400 8,600
27/11/2025 9,500 0.1 (1.06%) 28,500 269.84 0 0 9,400 10,300 8,500
26/11/2025 9,400 0 (0%) 27,505 259.33 0 0 9,400 10,300 8,500
25/11/2025 9,400 0 (0%) 98,400 927.86 0 0 9,400 10,300 8,500
24/11/2025 9,400 0 (0%) 74,900 704.07 0 0 9,400 10,300 8,500
21/11/2025 9,400 0.1 (1.08%) 85,100 792.48 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 55,030 516.48 0 0 9,400 10,300 8,500
19/11/2025 9,400 0.2 (2.17%) 154,400 1,454.13 0 0 9,200 10,100 8,300
18/11/2025 9,200 -0.2 (-2.13%) 126,787 1,171.94 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 49,501 461.76 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 11,505 106.86 2,888,500 27,151.9 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 100,132 932.76 20,000 206 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 73,810 689.5 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 99,200 908.97 0 0 9,300 10,200 8,400
10/11/2025 9,300 -0.1 (-1.06%) 75,619 702.07 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.5 (-5.05%) 233,044 2,218.53 0 0 9,900 10,800 9,000
06/11/2025 9,900 -1 (-9.17%) 862,359 8,696.41 0 0 10,900 11,900 9,900
05/11/2025 10,900 -0.6 (-5.22%) 225,835 2,500.6 0 0 11,500 12,600 10,400

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