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
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 0 0
06/05/2026 7,900 0.2 (2.6%) 121,631 940.14 0 0 7,700 8,400 7,000
05/05/2026 7,700 -0.1 (-1.28%) 77,700 604.88 0 0 7,800 8,500 7,100
04/05/2026 7,800 0 (0%) 44,502 347.31 0 0 7,800 8,500 7,100
29/04/2026 7,800 -0.1 (-1.27%) 115,000 896.83 0 0 7,900 8,600 7,200
28/04/2026 7,900 0.1 (1.28%) 31,200 245.27 0 0 7,800 8,500 7,100
24/04/2026 7,800 -0.2 (-2.5%) 49,600 390.44 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 64,443 512.01 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 35,400 283.78 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 50,960 412.85 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 105,015 852.55 0 0 8,300 9,100 7,500
17/04/2026 8,300 0 (0%) 79,607 649.51 0 0 8,300 9,100 7,500
16/04/2026 8,300 0 (0%) 94,701 776.81 0 0 8,300 9,100 7,500
15/04/2026 8,300 0.1 (1.22%) 110,301 910.11 0 0 8,200 9,000 7,400
14/04/2026 8,200 0.1 (1.23%) 74,400 611.88 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 92,653 759.46 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 95,370 787.6 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 120,782 997.86 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.3 (3.75%) 206,300 1,698.34 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 54,707 443.25 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 121,804 1,002.5 0 0 8,100 8,900 7,300
03/04/2026 8,100 -0.1 (-1.22%) 30,797 247.02 0 0 8,200 9,000 7,400
02/04/2026 8,200 -0.1 (-1.2%) 113,971 916.72 0 0 8,300 9,100 7,500
01/04/2026 8,300 0.2 (2.47%) 145,949 1,204.54 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 139,750 1,137.42 0 0 8,100 8,900 7,300
30/03/2026 8,100 -0.1 (-1.22%) 234,297 1,878.59 0 0 8,200 9,000 7,400
27/03/2026 8,200 0.3 (3.8%) 84,121 677. 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.1 (-1.25%) 137,000 1,106.45 0 0 8,000 8,800 7,200
25/03/2026 8,000 0.1 (1.27%) 149,607 1,191.07 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 93,300 736.26 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.2 (-2.56%) 233,100 1,793.62 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.4 (-4.88%) 81,404 644.11 0 0 8,200 9,000 7,400
19/03/2026 8,200 0.5 (6.49%) 292,147 2,308.72 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 122,857 931.08 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.1 (-1.28%) 170,548 1,332.53 0 0 7,800 8,500 7,100
16/03/2026 7,800 0 (0%) 119,800 929.04 0 0 7,800 8,500 7,100
13/03/2026 7,800 0 (0%) 119,401 913.53 0 0 7,800 8,500 7,100
12/03/2026 7,800 -0.1 (-1.27%) 119,559 924.37 0 0 7,900 8,600 7,200
11/03/2026 7,900 0.2 (2.6%) 85,230 659.17 0 0 7,700 8,400 7,000
10/03/2026 7,700 0.3 (4.05%) 243,510 1,846.34 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 379,431 2,825. 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 150,600 1,248.05 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 204,254 1,727.47 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 238,420 1,981.81 1,579,900 13,745.13 8,500 9,300 7,700
03/03/2026 8,500 -0.3 (-3.41%) 129,115 1,111.19 0 0 8,800 9,600 8,000
02/03/2026 8,800 -0.3 (-3.3%) 275,635 2,415.03 0 0 9,100 10,000 8,200
27/02/2026 9,100 0.8 (9.64%) 708,462 6,148.24 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 18,401 152.89 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.1 (-1.18%) 220,695 1,833.82 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 117,836 993.24 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 97,356 824.1 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.2 (2.44%) 179,301 1,489.16 0 0 8,200 9,000 7,400
12/02/2026 8,200 -0.2 (-2.38%) 59,953 497.36 0 0 8,400 9,200 7,600
11/02/2026 8,400 0.2 (2.44%) 236,900 1,951.26 0 0 8,200 9,000 7,400
10/02/2026 8,200 0.1 (1.23%) 69,900 565.42 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 66,900 548.45 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.5 (-5.81%) 131,400 1,083.02 0 0 8,600 9,400 7,800
05/02/2026 8,600 0 (0%) 185,601 1,575.15 0 0 8,600 9,400 7,800
04/02/2026 8,600 -0.1 (-1.15%) 145,290 1,247.17 0 0 8,700 9,500 7,900
03/02/2026 8,700 0.1 (1.16%) 250,300 2,172.6 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 259,200 2,217.49 0 0 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 268,960 2,276.36 0 0 8,400 9,200 7,600
29/01/2026 8,400 0 (0%) 188,201 1,580.99 0 0 8,400 9,200 7,600
28/01/2026 8,400 -0.4 (-4.55%) 257,410 2,197.6 0 0 8,800 9,600 8,000
27/01/2026 8,800 -0.4 (-4.35%) 213,350 1,891.61 0 0 9,200 10,100 8,300
26/01/2026 9,200 -0.2 (-2.13%) 139,679 1,281.77 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.1 (-1.05%) 166,005 1,586.98 0 0 9,500 10,400 8,600
22/01/2026 10,000 0.3 (3.09%) 332,210 3,299.85 0 0 9,700 10,600 8,800
21/01/2026 9,700 0 (0%) 179,686 1,731.17 0 0 9,700 10,600 8,800
20/01/2026 9,700 -0.1 (-1.02%) 92,500 897.82 0 0 9,800 10,700 8,900
19/01/2026 9,800 0 (0%) 142,153 1,384.53 0 0 9,800 10,700 8,900
16/01/2026 9,800 0.2 (2.08%) 110,901 1,075.26 0 0 9,600 10,500 8,700
15/01/2026 9,600 -0.2 (-2.04%) 201,670 1,939.45 0 0 9,800 10,700 8,900
14/01/2026 9,800 0 (0%) 335,235 3,250.56 0 0 9,800 10,700 8,900
13/01/2026 9,800 -0.1 (-1.01%) 172,800 1,698.03 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.1 (1.02%) 260,200 2,571.85 0 0 9,800 10,700 8,900
09/01/2026 9,800 -0.2 (-2%) 316,590 3,115.39 0 0 10,000 11,000 9,000
08/01/2026 10,000 -0.2 (-1.96%) 441,510 4,457.5 0 0 10,200 11,200 9,200
07/01/2026 10,200 0.2 (2%) 383,339 3,858.1 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.3 (3.09%) 326,900 3,215.39 0 0 9,700 10,600 8,800
05/01/2026 9,700 0.2 (2.11%) 329,387 3,243.82 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.2 (2.15%) 224,700 2,105.39 0 0 9,300 10,200 8,400
30/12/2025 9,300 -0.2 (-2.11%) 231,175 2,175.6 0 0 9,500 10,400 8,600
29/12/2025 9,500 -0.3 (-3.06%) 149,604 1,442.69 0 0 9,800 10,700 8,900
26/12/2025 9,800 -0.1 (-1.01%) 452,301 4,373.91 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 319,440 3,146.21 0 0 9,900 10,800 9,000
24/12/2025 9,900 -0.4 (-3.88%) 556,400 5,550.41 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 319,901 3,270.59 0 0 10,300 11,300 9,300
22/12/2025 10,300 -0.1 (-0.96%) 345,770 3,529.45 0 0 10,400 11,400 9,400
19/12/2025 10,400 0.1 (0.97%) 113,907 1,166.56 0 0 10,300 11,300 9,300
18/12/2025 10,300 0 (0%) 159,430 1,624.94 0 0 10,300 11,300 9,300
17/12/2025 10,300 0 (0%) 82,008 845.76 0 0 10,300 11,300 9,300
16/12/2025 10,300 0 (0%) 105,926 1,089.65 0 0 10,300 11,300 9,300
15/12/2025 10,300 0.1 (0.98%) 83,902 854.91 0 0 10,200 11,200 9,200
12/12/2025 10,200 -0.4 (-3.77%) 179,510 1,860. 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.1 (0.95%) 160,300 1,680.06 0 0 10,500 11,500 9,500
10/12/2025 10,500 -0.2 (-1.87%) 144,800 1,523.36 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 201,634 2,102.9 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 138,600 1,470.76 0 0 10,700 11,700 9,700
05/12/2025 10,700 0 (0%) 111,700 1,193.33 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 364,714 3,910.88 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 186,722 1,943.21 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 49,883 519.24 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 184,900 1,925.9 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 88,051 920.23 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 108,604 1,138.33 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.2 (1.92%) 60,000 632.67 0 0 10,400 11,400 9,400
25/11/2025 10,400 -0.2 (-1.89%) 146,906 1,544.09 81,700 866.02 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 61,011 643.49 0 0 10,600 11,600 9,600
21/11/2025 10,600 -0.2 (-1.85%) 75,414 799.11 0 0 10,800 11,800 9,800
20/11/2025 10,800 0.1 (0.93%) 50,900 540.68 0 0 10,700 11,700 9,700
19/11/2025 10,700 -0.2 (-1.83%) 90,301 966.51 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 205,201 2,221.51 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.2 (1.87%) 211,601 2,286.22 0 0 10,700 11,700 9,700
14/11/2025 10,700 0 (0%) 208,720 2,230.04 0 0 10,700 11,700 9,700
13/11/2025 10,700 -0.1 (-0.93%) 111,706 1,185.71 0 0 10,800 11,800 9,800
12/11/2025 10,800 0.4 (3.85%) 129,404 1,380.61 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 82,302 853.24 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 116,684 1,199.67 0 0 10,500 11,500 9,500
07/11/2025 10,500 -0.2 (-1.87%) 87,000 916.45 0 0 10,700 11,700 9,700

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