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 10,150 -0.05 (-0.49%) 276,900 2,808.25 0 0 10,200 10,900 9,490
05/05/2026 10,200 0 (0%) 273,500 2,775.63 100,000 949 10,200 10,900 9,490
04/05/2026 10,200 -0.05 (-0.49%) 263,300 2,691.56 0 0 10,250 10,950 9,540
29/04/2026 10,250 0 (0%) 335,800 3,434.71 0 0 10,250 10,950 9,540
28/04/2026 10,250 0 (0%) 377,200 3,877.67 0 0 10,250 10,950 9,540
24/04/2026 10,250 0 (0%) 280,300 2,869.82 0 0 10,250 10,950 9,540
23/04/2026 10,250 0 (0%) 565,900 5,843.07 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 483,300 4,977.05 0 0 10,300 11,000 9,580
21/04/2026 10,300 -0.2 (-1.9%) 577,400 5,987.27 0 0 10,500 11,200 9,770
20/04/2026 10,500 0.05 (0.48%) 982,500 10,292.86 0 0 10,450 11,150 9,720
17/04/2026 10,450 0.1 (0.97%) 625,200 6,572.86 0 0 10,350 11,050 9,630
16/04/2026 10,350 -0.05 (-0.48%) 376,500 3,909.12 0 0 10,400 11,100 9,680
15/04/2026 10,400 0 (0%) 383,800 3,996.11 0 0 10,400 11,100 9,680
14/04/2026 10,400 0.05 (0.48%) 377,200 3,945.27 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.05 (0.49%) 401,300 4,147.8 0 0 10,300 11,000 9,580
10/04/2026 10,300 0 (0%) 479,700 4,959.85 0 0 10,300 11,000 9,580
09/04/2026 10,300 -0.15 (-1.44%) 201,800 2,077.05 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.35 (3.47%) 796,100 8,233.5 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 139,500 1,406.67 9,960,000 99,600 10,050 10,750 9,350
06/04/2026 10,050 0.1 (1.01%) 488,100 4,930.63 0 0 9,950 10,600 9,260
03/04/2026 9,950 -0.1 (-1.%) 189,800 1,893.81 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.05 (-0.5%) 476,500 4,763.59 0 0 10,100 10,800 9,400
01/04/2026 10,100 0 (0%) 429,500 4,367.03 0 0 10,100 10,800 9,400
31/03/2026 10,100 0.05 (0.5%) 267,800 2,691.82 3,600,000 36,000 10,050 10,750 9,350
30/03/2026 10,050 -0.05 (-0.5%) 171,100 1,707.45 6,700,000 67,000 10,100 10,800 9,400
27/03/2026 10,100 0.15 (1.51%) 317,300 3,174.07 0 0 9,950 10,600 9,260
26/03/2026 9,950 0.03 (0.3%) 135,900 1,352.22 0 0 9,920 10,600 9,230
25/03/2026 9,920 0.06 (0.61%) 204,300 2,024.51 0 0 9,860 10,550 9,170
24/03/2026 9,860 0.35 (3.68%) 186,500 1,827.31 0 0 9,510 10,150 8,850
23/03/2026 9,510 -0.48 (-4.8%) 605,300 5,842.37 0 0 9,990 10,650 9,300
20/03/2026 9,990 -0.11 (-1.09%) 305,900 3,058.03 0 0 10,100 10,800 9,400
19/03/2026 10,100 0.05 (0.5%) 348,300 3,513.16 0 0 10,050 10,750 9,350
18/03/2026 10,050 0 (0%) 190,500 1,928.38 5,800,000 58,000 10,050 10,750 9,350
17/03/2026 10,050 0.05 (0.5%) 250,600 2,540.75 21,040,000 210,400 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 213,400 2,138.3 7,105,930 71,059.3 10,000 10,700 9,300
13/03/2026 10,000 -0.05 (-0.5%) 238,000 2,383.51 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.1 (-0.99%) 318,700 3,207.91 0 0 10,150 10,850 9,440
11/03/2026 10,150 0.35 (3.57%) 471,300 4,714.75 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.3 (3.16%) 622,200 6,125.28 9,960,000 99,600 9,500 10,150 8,840
09/03/2026 9,500 -0.7 (-6.86%) 1,866,600 17,756.9 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.2 (-1.92%) 517,000 5,322.96 0 0 10,400 11,100 9,680
05/03/2026 10,400 0 (0%) 379,400 3,946.97 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.1 (-0.95%) 892,300 9,254.29 8,040,000 84,822 10,500 11,200 9,770
03/03/2026 10,500 -0.05 (-0.47%) 645,800 6,782.76 1,200,000 12,660 10,550 11,250 9,820
02/03/2026 10,550 -0.25 (-2.31%) 1,125,600 11,782.46 9,220,000 99,576 10,800 11,550 10,050
27/02/2026 10,800 -0.1 (-0.92%) 246,900 2,673.74 0 0 10,900 11,650 10,150
26/02/2026 10,900 -0.05 (-0.46%) 310,900 3,390.15 0 0 10,950 11,700 10,200
25/02/2026 10,950 0.1 (0.92%) 497,000 5,411.12 0 0 10,850 11,600 10,100
24/02/2026 10,850 -0.1 (-0.91%) 350,000 3,786.09 0 0 10,950 11,700 10,200
23/02/2026 10,950 0.2 (1.86%) 373,600 4,049.69 0 0 10,750 11,500 10,000
13/02/2026 10,750 -0.05 (-0.46%) 287,400 3,086.55 0 0 10,800 11,550 10,050
12/02/2026 10,800 0 (0%) 272,400 2,935.08 0 0 10,800 11,550 10,050
11/02/2026 10,800 0.15 (1.41%) 396,100 4,246.99 0 0 10,650 11,350 9,910
10/02/2026 10,650 -0.15 (-1.39%) 1,237,600 13,121.71 0 0 10,800 11,550 10,050
09/02/2026 10,800 0 (0%) 295,500 3,199.63 3,620,000 39,820 10,800 11,550 10,050
06/02/2026 10,800 -0.4 (-3.57%) 783,100 8,566.92 0 0 11,200 11,950 10,450
05/02/2026 11,200 -0.1 (-0.88%) 514,100 5,815.63 0 0 11,300 12,050 10,550
04/02/2026 11,300 0.2 (1.8%) 659,100 7,391.58 0 0 11,100 11,850 10,350
03/02/2026 11,100 -0.05 (-0.45%) 829,300 9,267.62 0 0 11,150 11,900 10,400
02/02/2026 11,150 -0.15 (-1.33%) 648,300 7,285.6 0 0 11,300 12,050 10,550
30/01/2026 11,300 -0.05 (-0.44%) 927,800 10,568.45 0 0 11,350 12,100 10,600
29/01/2026 11,350 0.35 (3.18%) 782,200 8,717.36 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.3 (-2.65%) 1,901,600 21,070.24 0 0 11,300 12,050 10,550
27/01/2026 11,300 -0.6 (-5.04%) 1,429,100 16,421.7 0 0 11,900 12,700 11,100
26/01/2026 11,900 0.7 (6.25%) 8,327,400 98,775.23 0 0 11,200 11,950 10,450
23/01/2026 11,200 0.7 (6.67%) 2,679,700 29,894.82 0 0 10,500 11,200 9,770
22/01/2026 10,500 0 (0%) 267,800 2,814.73 0 0 10,500 11,200 9,770
21/01/2026 10,500 -0.1 (-0.94%) 342,000 3,582.31 0 0 10,600 11,300 9,860
20/01/2026 10,600 0 (0%) 630,500 6,759.87 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.1 (0.95%) 404,500 4,268.46 0 0 10,500 11,200 9,770
16/01/2026 10,500 0 (0%) 438,000 4,627.05 0 0 10,500 11,200 9,770
15/01/2026 10,500 0 (0%) 834,600 8,684.82 0 0 10,500 11,200 9,770
14/01/2026 10,500 -0.05 (-0.47%) 785,400 8,321.71 0 0 10,550 11,250 9,820
13/01/2026 10,550 -0.15 (-1.4%) 961,600 10,154.29 0 0 10,700 11,400 9,960
12/01/2026 10,700 0.4 (3.88%) 1,071,400 11,294.98 0 0 10,300 11,000 9,580
09/01/2026 10,300 0 (0%) 450,200 4,654.57 0 0 10,300 11,000 9,580
08/01/2026 10,300 -0.2 (-1.9%) 755,500 7,899.64 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.25 (2.44%) 1,185,900 12,269.98 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.1 (-0.97%) 503,900 5,181.33 0 0 10,350 11,050 9,630
05/01/2026 10,350 -0.05 (-0.48%) 585,700 6,083.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.1 (-0.95%) 489,600 5,130.58 0 0 10,500 11,200 9,770
30/12/2025 10,500 0 (0%) 275,700 2,904.03 0 0 10,500 11,200 9,770
29/12/2025 10,500 -0.05 (-0.47%) 636,900 6,677.91 0 0 10,550 11,250 9,820
26/12/2025 10,550 -0.15 (-1.4%) 496,400 5,242.72 0 0 10,700 11,400 9,960
25/12/2025 10,700 -0.05 (-0.47%) 459,400 4,914.63 0 0 10,750 11,500 10,000
24/12/2025 10,750 0.05 (0.47%) 310,000 3,330.16 0 0 10,700 11,400 9,960
23/12/2025 10,700 0 (0%) 353,100 3,787.02 0 0 10,700 11,400 9,960
22/12/2025 10,700 0 (0%) 260,900 2,803.74 0 0 10,700 11,400 9,960
19/12/2025 10,700 0 (0%) 298,600 3,216.83 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.05 (0.47%) 175,300 1,862.56 0 0 10,650 11,350 9,910
17/12/2025 10,650 0 (0%) 165,600 1,755.89 0 0 10,650 11,350 9,910
16/12/2025 10,650 0 (0%) 301,900 3,186.95 0 0 10,650 11,350 9,910
15/12/2025 10,650 -0.05 (-0.47%) 238,700 2,530.05 0 0 10,700 11,400 9,960
12/12/2025 10,700 -0.1 (-0.93%) 603,300 6,470.06 0 0 10,800 11,550 10,050
11/12/2025 10,800 0 (0%) 294,900 3,182.24 0 0 10,800 11,550 10,050
10/12/2025 10,800 -0.05 (-0.46%) 233,800 2,526.73 4,686,890 49,212.35 10,850 11,600 10,100
09/12/2025 10,850 0.05 (0.46%) 601,700 6,484.53 0 0 10,800 11,550 10,050
08/12/2025 10,800 -0.05 (-0.46%) 402,900 4,374.84 0 0 10,850 11,600 10,100
05/12/2025 10,850 -0.1 (-0.91%) 273,500 2,980.18 0 0 10,950 11,700 10,200
04/12/2025 10,950 0 (0%) 344,900 3,789.28 0 0 10,950 11,700 10,200
03/12/2025 10,950 0.2 (1.86%) 386,500 4,195.75 0 0 10,750 11,500 10,000
02/12/2025 10,750 -0.05 (-0.46%) 319,100 3,434.19 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.05 (-0.46%) 233,400 2,527.57 0 0 10,850 11,600 10,100
28/11/2025 10,850 -0.05 (-0.46%) 226,300 2,458.71 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.1 (0.93%) 333,000 3,654.49 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.05 (0.47%) 233,300 2,516.99 0 0 10,750 11,500 10,000
25/11/2025 10,750 -0.1 (-0.92%) 437,300 4,712.87 0 0 10,850 11,600 10,100
24/11/2025 10,850 -0.05 (-0.46%) 133,500 1,456.81 0 0 10,900 11,650 10,150
21/11/2025 10,900 -0.15 (-1.36%) 475,200 5,180.69 0 0 11,050 11,800 10,300
20/11/2025 11,050 -0.05 (-0.45%) 233,700 2,577.43 0 0 11,100 11,850 10,350
19/11/2025 11,100 -0.05 (-0.45%) 315,800 3,508.53 0 0 11,150 11,900 10,400
18/11/2025 11,150 0.1 (0.9%) 400,300 4,460.66 0 0 11,050 11,800 10,300
17/11/2025 11,050 0.1 (0.91%) 570,200 6,292.56 0 0 10,950 11,700 10,200
14/11/2025 10,950 0.05 (0.46%) 362,400 3,944.71 0 0 10,900 11,650 10,150
13/11/2025 10,900 0 (0%) 585,700 6,351.33 0 0 10,900 11,650 10,150
12/11/2025 10,900 0.05 (0.46%) 551,200 5,995.11 0 0 10,850 11,600 10,100
11/11/2025 10,850 0 (0%) 601,000 6,496.99 0 0 10,850 11,600 10,100
10/11/2025 10,850 -0.15 (-1.36%) 417,900 4,544.09 0 0 11,000 11,750 10,250
07/11/2025 11,000 -0.15 (-1.35%) 368,400 4,058.19 0 0 11,150 11,900 10,400
06/11/2025 11,150 0 (0%) 316,200 3,500.58 0 0 11,150 11,900 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