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
27/04/2026 39,600 0 (0%) 0 0 0 0 39,600 0 0
24/04/2026 39,600 -0.1 (-0.25%) 32,077 1,270.88 0 0 39,700 43,600 35,800
23/04/2026 39,700 -0.2 (-0.5%) 56,900 2,264.1 0 0 39,900 43,800 36,000
22/04/2026 39,900 0 (0%) 23,546 939.33 0 0 39,900 43,800 36,000
21/04/2026 39,900 -0.2 (-0.5%) 39,778 1,589.66 0 0 40,100 44,100 36,100
20/04/2026 40,100 0.1 (0.25%) 82,797 3,308.29 0 0 40,000 44,000 36,000
17/04/2026 40,000 -0.1 (-0.25%) 64,269 2,572.39 0 0 40,100 44,100 36,100
16/04/2026 40,100 0 (0%) 49,883 1,995.07 0 0 40,100 44,100 36,100
15/04/2026 40,100 -0.3 (-0.74%) 86,095 3,459.28 0 0 40,400 44,400 36,400
14/04/2026 40,400 0.1 (0.25%) 41,598 1,671.24 0 0 40,300 44,300 36,300
13/04/2026 40,300 -0.1 (-0.25%) 36,901 1,483.28 0 0 40,400 44,400 36,400
10/04/2026 40,400 0.1 (0.25%) 51,172 2,064.87 0 0 40,300 44,300 36,300
09/04/2026 40,300 -0.6 (-1.47%) 61,479 2,468.75 0 0 40,900 44,900 36,900
08/04/2026 40,900 1.3 (3.28%) 88,012 3,527.17 0 0 39,600 43,500 35,700
07/04/2026 39,600 -0.4 (-1%) 105,007 4,119.35 0 0 40,000 44,000 36,000
06/04/2026 40,000 -0.3 (-0.74%) 72,217 2,874.64 6,886 275.44 40,300 44,300 36,300
03/04/2026 40,300 -0.4 (-0.98%) 26,262 1,068.89 0 0 40,700 44,700 36,700
02/04/2026 40,700 -0.4 (-0.97%) 19,716 797.95 0 0 41,100 45,200 37,000
01/04/2026 41,100 0.9 (2.24%) 83,307 3,386.25 0 0 40,200 44,200 36,200
31/03/2026 40,200 -0.4 (-0.99%) 36,946 1,492.26 0 0 40,600 44,600 36,600
30/03/2026 40,600 -0.4 (-0.98%) 53,323 2,151.05 0 0 41,000 45,100 36,900
27/03/2026 41,000 0.2 (0.49%) 24,305 994.8 0 0 40,800 44,800 36,800
26/03/2026 40,800 -0.8 (-1.92%) 31,461 1,287.94 0 0 41,600 45,700 37,500
25/03/2026 41,600 -0.3 (-0.72%) 43,064 1,799.21 0 0 41,900 46,000 37,800
24/03/2026 41,900 2.6 (6.62%) 121,020 4,941.81 0 0 39,300 43,200 35,400
23/03/2026 39,300 -0.7 (-1.75%) 98,505 3,885.66 0 0 40,000 44,000 36,000
20/03/2026 40,000 -0.6 (-1.48%) 52,128 2,092.93 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.4 (-0.98%) 38,499 1,565.36 0 0 41,000 45,100 36,900
18/03/2026 41,000 -0.2 (-0.49%) 28,751 1,182.57 0 0 41,200 45,300 37,100
17/03/2026 41,200 0.2 (0.49%) 46,458 1,918.26 0 0 41,000 45,100 36,900
16/03/2026 41,000 -0.4 (-0.97%) 65,565 2,696.09 0 0 41,400 45,500 37,300
13/03/2026 41,400 -0.3 (-0.72%) 34,963 1,451.5 0 0 41,700 45,800 37,600
12/03/2026 41,700 -0.2 (-0.48%) 22,320 929.87 0 0 41,900 46,000 37,800
11/03/2026 41,900 0.9 (2.2%) 54,698 2,276.56 0 0 41,000 45,100 36,900
10/03/2026 41,000 1.8 (4.59%) 124,399 5,050.54 0 0 39,200 43,100 35,300
09/03/2026 39,200 -3.2 (-7.55%) 196,243 7,789.6 0 0 42,400 46,600 38,200
06/03/2026 42,400 -0.7 (-1.62%) 78,900 3,375.87 0 0 43,100 47,400 38,800
05/03/2026 43,100 0.1 (0.23%) 54,763 2,360.5 0 0 43,000 47,300 38,700
04/03/2026 43,000 -0.6 (-1.38%) 76,275 3,286.84 0 0 43,600 47,900 39,300
03/03/2026 43,600 -0.1 (-0.23%) 72,886 3,164.63 0 0 43,700 48,000 39,400
02/03/2026 43,700 -0.5 (-1.13%) 145,359 6,348.59 0 0 44,200 48,600 39,800
27/02/2026 44,200 -0.2 (-0.45%) 105,050 4,643. 0 0 44,400 48,800 40,000
26/02/2026 44,400 -0.4 (-0.89%) 73,619 3,274.3 0 0 44,800 49,200 40,400
25/02/2026 44,800 -0.2 (-0.44%) 62,605 2,815.89 0 0 45,000 49,500 40,500
24/02/2026 45,000 0 (0%) 57,828 2,592.78 0 0 45,000 49,500 40,500
23/02/2026 45,000 0.7 (1.58%) 96,037 4,318.34 0 0 44,300 48,700 39,900
13/02/2026 44,300 0.2 (0.45%) 44,793 1,982.31 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.3 (0.68%) 28,695 1,268.31 0 0 43,800 48,100 39,500
11/02/2026 43,800 0.3 (0.69%) 26,348 1,155.95 0 0 43,500 47,800 39,200
10/02/2026 43,500 -1 (-2.25%) 165,874 7,254.96 0 0 44,500 48,900 40,100
09/02/2026 44,500 0.1 (0.23%) 107,054 4,737.81 0 0 44,400 48,800 40,000
06/02/2026 44,400 -2.1 (-4.52%) 159,914 7,234.01 0 0 46,500 51,100 41,900
05/02/2026 46,500 0.2 (0.43%) 359,535 17,044.87 0 0 46,300 50,900 41,700
04/02/2026 46,300 1.9 (4.28%) 312,149 14,281.53 0 0 44,400 48,800 40,000
03/02/2026 44,400 0.4 (0.91%) 117,800 5,210.52 0 0 44,000 48,400 39,600
02/02/2026 44,000 0 (0%) 82,019 3,583.54 0 0 44,000 48,400 39,600
30/01/2026 44,000 0.1 (0.23%) 75,127 3,313.16 0 0 43,900 48,200 39,600
29/01/2026 43,900 -0.1 (-0.23%) 49,972 2,195.2 0 0 44,000 48,400 39,600
28/01/2026 44,000 0 (0%) 52,723 2,316.58 0 0 44,000 48,400 39,600
27/01/2026 44,000 0 (0%) 60,857 2,654.38 0 0 44,000 48,400 39,600
26/01/2026 44,000 -0.6 (-1.35%) 58,982 2,609.24 0 0 44,600 49,000 40,200
23/01/2026 44,600 -0.3 (-0.67%) 43,549 1,947.14 0 0 44,900 49,300 40,500
22/01/2026 44,900 0.5 (1.13%) 89,395 4,010.22 0 0 44,400 48,800 40,000
21/01/2026 44,400 0.3 (0.68%) 64,135 2,837.72 0 0 44,100 48,500 39,700
20/01/2026 44,100 -0.1 (-0.23%) 85,136 3,775.94 0 0 44,200 48,600 39,800
19/01/2026 44,200 -0.8 (-1.78%) 94,620 4,199.57 0 0 45,000 49,500 40,500
16/01/2026 45,000 -0.2 (-0.44%) 81,569 3,671.71 0 0 45,200 49,700 40,700
15/01/2026 45,200 0.2 (0.44%) 90,330 4,087.37 0 0 45,000 49,500 40,500
14/01/2026 45,000 0.7 (1.58%) 111,306 4,975.29 0 0 44,300 48,700 39,900
13/01/2026 44,300 0.3 (0.68%) 56,539 2,499.56 0 0 44,000 48,400 39,600
12/01/2026 44,000 0.7 (1.62%) 56,406 2,474.22 0 0 43,300 47,600 39,000
09/01/2026 43,300 -0.1 (-0.23%) 44,514 1,940.25 0 0 43,400 47,700 39,100
08/01/2026 43,400 -0.3 (-0.69%) 79,057 3,438.64 0 0 43,700 48,000 39,400
07/01/2026 43,700 0.7 (1.63%) 92,734 4,027.56 0 0 43,000 47,300 38,700
06/01/2026 43,000 0.6 (1.42%) 63,055 2,688.84 0 0 42,400 46,600 38,200
05/01/2026 42,400 -0.4 (-0.93%) 68,979 2,949.65 0 0 42,800 47,000 38,600
31/12/2025 42,800 0.1 (0.23%) 60,361 2,587.76 0 0 42,700 46,900 38,500
30/12/2025 42,700 0.1 (0.23%) 36,732 1,571.43 0 0 42,600 46,800 38,400
29/12/2025 42,600 0 (0%) 22,787 972.49 0 0 42,600 46,800 38,400
26/12/2025 42,600 -0.3 (-0.7%) 89,722 3,818.04 0 0 42,900 47,100 38,700
25/12/2025 42,900 -0.1 (-0.23%) 51,124 2,195.38 0 0 43,000 47,300 38,700
24/12/2025 43,000 -0.1 (-0.23%) 68,188 2,933.57 0 0 43,100 47,400 38,800
23/12/2025 43,100 0.1 (0.23%) 71,733 3,081.07 0 0 43,000 47,300 38,700
22/12/2025 43,000 0 (0%) 58,724 2,525.52 0 0 43,000 47,300 38,700
19/12/2025 43,000 0.8 (1.9%) 48,517 2,083.4 0 0 42,200 46,400 38,000
18/12/2025 42,200 -2 (-4.52%) 130,546 5,618.1 0 0 44,200 48,600 39,800
17/12/2025 44,200 -0.7 (-1.56%) 81,892 3,625.55 0 0 44,900 49,300 40,500
16/12/2025 44,900 0.2 (0.45%) 39,683 1,772.75 0 0 44,700 49,100 40,300
15/12/2025 46,500 0 (0%) 67,358 3,139.1 0 0 46,500 51,100 41,900
12/12/2025 46,500 -0.9 (-1.9%) 99,966 4,679.71 0 0 47,400 52,100 42,700
11/12/2025 47,400 0.2 (0.42%) 72,389 3,420.67 0 0 47,200 51,900 42,500
10/12/2025 47,200 -0.5 (-1.05%) 60,793 2,879.66 0 0 47,700 52,400 43,000
09/12/2025 47,700 0.2 (0.42%) 111,637 5,294.02 0 0 47,500 52,200 42,800
08/12/2025 47,500 -0.5 (-1.04%) 100,319 4,806.3 0 0 48,000 52,800 43,200
05/12/2025 48,000 -0.2 (-0.41%) 139,555 6,751. 0 0 48,200 53,000 43,400
04/12/2025 48,200 -0.3 (-0.62%) 71,375 3,457.11 0 0 48,500 53,300 43,700
03/12/2025 48,500 1 (2.11%) 329,632 16,101.55 0 0 47,500 52,200 42,800
02/12/2025 47,500 0.7 (1.5%) 122,893 5,787.81 0 0 46,800 51,400 42,200
01/12/2025 46,800 0 (0%) 53,439 2,503.13 0 0 46,800 51,400 42,200
28/11/2025 46,800 -0.1 (-0.21%) 66,158 3,105. 1 0.05 46,900 51,500 42,300
27/11/2025 46,900 0.2 (0.43%) 26,827 1,256.34 0 0 46,700 51,300 42,100
26/11/2025 46,700 0 (0%) 58,515 2,728.66 0 0 46,700 51,300 42,100
25/11/2025 46,700 -0.1 (-0.21%) 48,465 2,262.03 0 0 46,800 51,400 42,200
24/11/2025 46,800 -0.3 (-0.64%) 46,140 2,160.55 0 0 47,100 51,800 42,400
21/11/2025 47,100 -0.2 (-0.42%) 85,326 4,010.51 0 0 47,300 52,000 42,600
20/11/2025 47,300 -0.2 (-0.42%) 21,622 1,024.66 0 0 47,500 52,200 42,800
19/11/2025 47,500 0.4 (0.85%) 85,537 4,058.3 0 0 47,100 51,800 42,400
18/11/2025 47,100 -0.1 (-0.21%) 41,338 1,948.5 0 0 47,200 51,900 42,500
17/11/2025 47,200 -0.3 (-0.63%) 35,097 1,654.42 0 0 47,500 52,200 42,800
14/11/2025 47,500 0.9 (1.93%) 62,907 2,954.24 0 0 46,600 51,200 42,000
13/11/2025 46,600 0.3 (0.65%) 44,686 2,082.35 0 0 46,300 50,900 41,700
12/11/2025 46,300 0 (0%) 63,447 2,947.56 0 0 46,300 50,900 41,700
11/11/2025 46,300 0.1 (0.22%) 53,406 2,459.4 0 0 46,200 50,800 41,600
10/11/2025 46,200 0.1 (0.22%) 58,652 2,701.53 0 0 46,100 50,700 41,500
07/11/2025 46,100 -0.4 (-0.86%) 51,155 2,366.42 0 0 46,500 51,100 41,900
06/11/2025 46,500 -0.4 (-0.85%) 41,136 1,916.08 0 0 46,900 51,500 42,300
05/11/2025 46,900 -0.2 (-0.42%) 20,741 969.7 0 0 47,100 51,800 42,400
04/11/2025 47,100 0 (0%) 71,598 3,337.52 0 0 47,100 51,800 42,400
03/11/2025 47,100 -0.9 (-1.88%) 64,985 3,085.52 0 0 48,000 52,800 43,200
31/10/2025 48,000 0.6 (1.27%) 174,134 8,250.23 0 0 47,400 52,100 42,700
30/10/2025 47,400 -0.2 (-0.42%) 33,998 1,613.06 0 0 47,600 52,300 42,900
29/10/2025 47,600 0.4 (0.85%) 57,244 2,711.97 0 0 47,200 51,900 42,500
28/10/2025 47,200 -0.1 (-0.21%) 32,204 1,513.74 0 0 47,300 52,000 42,600
27/10/2025 47,300 1.1 (2.38%) 68,769 3,249.71 0 0 46,200 50,800 41,600

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