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 24,000 -0.1 (-0.41%) 0 0 0 0 24,100 27,700 20,500
06/05/2026 24,000 2 (9.09%) 412 9.93 0 0 22,000 25,300 18,700
05/05/2026 22,200 -0.5 (-2.2%) 1,800 39.54 0 0 22,700 26,100 19,300
04/05/2026 22,000 -3.7 (-14.4%) 23,047 523.09 0 0 25,700 29,500 21,900
29/04/2026 23,900 -3 (-11.15%) 905 23.24 0 0 26,900 30,900 22,900
28/04/2026 26,900 1.6 (6.32%) 135 3.6 0 0 25,300 29,000 21,600
24/04/2026 25,000 -0.4 (-1.57%) 300 7.59 0 0 25,400 29,200 21,600
23/04/2026 25,200 1.5 (6.33%) 603 15.31 0 0 23,700 27,200 20,200
22/04/2026 23,500 -0.5 (-2.08%) 4,072 96.34 0 0 24,000 27,600 20,400
21/04/2026 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
20/04/2026 24,800 -0.8 (-3.13%) 1,400 34.91 0 0 25,600 29,400 21,800
17/04/2026 25,500 -0.2 (-0.78%) 4,834 123.73 0 0 25,700 29,500 21,900
16/04/2026 25,000 -1.3 (-4.94%) 1,700 43.61 0 0 26,300 30,200 22,400
15/04/2026 26,200 1 (3.97%) 3,400 89.31 0 0 25,200 28,900 21,500
14/04/2026 26,000 -0.7 (-2.62%) 5,700 143.86 0 0 26,700 30,700 22,700
13/04/2026 26,800 1.5 (5.93%) 8,636 230.27 0 0 25,300 29,000 21,600
10/04/2026 25,700 -0.5 (-1.91%) 7,354 185.91 0 0 26,200 30,100 22,300
09/04/2026 25,600 0.4 (1.59%) 2,600 68.15 0 0 25,200 28,900 21,500
08/04/2026 25,700 -1.7 (-6.2%) 19,168 483.28 0 0 27,400 31,500 23,300
07/04/2026 27,300 0 (0%) 2,106 57.8 0 0 27,300 31,300 23,300
06/04/2026 31,800 1.2 (3.92%) 10,807 295.35 0 0 30,600 35,100 26,100
03/04/2026 30,000 -2 (-6.25%) 1,914 58.53 0 0 32,000 36,800 27,200
02/04/2026 30,900 -1.3 (-4.04%) 1,137 36.41 0 0 32,200 37,000 27,400
01/04/2026 31,900 -1.6 (-4.78%) 1,236 39.76 0 0 33,500 38,500 28,500
31/03/2026 32,000 0.2 (0.63%) 240 7.96 0 0 31,800 36,500 27,100
30/03/2026 33,100 2.4 (7.82%) 4,616 146.67 0 0 30,700 35,300 26,100
27/03/2026 30,500 -3.9 (-11.34%) 3,625 111.32 0 0 34,400 39,500 29,300
26/03/2026 34,400 1.7 (5.2%) 100 3.44 0 0 32,700 37,600 27,800
25/03/2026 33,200 1.7 (5.4%) 1,202 39.35 0 0 31,500 36,200 26,800
24/03/2026 30,300 -3.5 (-10.36%) 3,242 102.07 0 0 33,800 38,800 28,800
23/03/2026 33,800 0.1 (0.3%) 1,600 54.13 0 0 33,700 38,700 28,700
20/03/2026 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300
13/03/2026 34,100 1.9 (5.9%) 1,303 44.85 0 0 32,200 37,000 27,400
12/03/2026 33,400 -1.9 (-5.38%) 1,601 51.59 0 0 35,300 40,500 30,100
11/03/2026 35,300 1.4 (4.13%) 244 8.34 0 0 33,900 38,900 28,900
10/03/2026 34,000 -1.5 (-4.23%) 1,210 40.98 0 0 35,500 40,800 30,200
09/03/2026 35,500 0.9 (2.6%) 106 3.75 0 0 34,600 39,700 29,500
06/03/2026 34,700 0.9 (2.66%) 2,200 76.15 0 0 33,800 38,800 28,800
05/03/2026 33,000 -0.6 (-1.79%) 1,317 44.46 0 0 33,600 38,600 28,600
04/03/2026 32,700 -0.2 (-0.61%) 2,210 74.22 0 0 32,900 37,800 28,000
03/03/2026 34,100 0.8 (2.4%) 8,405 276.37 0 0 33,300 38,200 28,400
02/03/2026 31,700 -3.1 (-8.91%) 1,048 34.93 0 0 34,800 40,000 29,600
27/02/2026 34,600 -0.2 (-0.57%) 1,819 63.36 0 0 34,800 40,000 29,600
26/02/2026 36,000 -2.8 (-7.22%) 3,385 117.99 0 0 38,800 44,600 33,000
25/02/2026 37,000 -3 (-7.5%) 8,690 337.1 0 0 40,000 46,000 34,000
24/02/2026 40,200 3.2 (8.65%) 7,537 301.22 0 0 37,000 42,500 31,500
23/02/2026 37,000 4.1 (12.46%) 7,280 269.09 0 0 32,900 37,800 28,000
13/02/2026 34,900 1.7 (5.12%) 1,453 47.89 0 0 33,200 38,100 28,300
12/02/2026 34,600 4.5 (14.95%) 9,537 316.76 0 0 30,100 34,600 25,600
11/02/2026 30,100 1.5 (5.24%) 5,294 159.29 0 0 28,600 32,800 24,400
10/02/2026 28,000 -4.2 (-13.04%) 1,902 54.46 0 0 32,200 37,000 27,400
09/02/2026 30,000 0.9 (3.09%) 1,301 41.92 0 0 29,100 33,400 24,800
06/02/2026 29,900 0.2 (0.67%) 502 14.6 0 0 29,700 34,100 25,300
05/02/2026 28,500 0.5 (1.79%) 1,900 56.48 0 0 28,000 32,200 23,800
04/02/2026 28,000 0.1 (0.36%) 140 3.84 0 0 27,900 32,000 23,800
03/02/2026 28,000 0.3 (1.08%) 4,800 133.68 0 0 27,700 31,800 23,600
02/02/2026 27,500 2.1 (8.27%) 1,305 36.22 0 0 25,400 29,200 21,600
30/01/2026 25,300 -1.3 (-4.89%) 8,100 206.08 0 0 26,600 30,500 22,700
29/01/2026 26,000 -1.9 (-6.81%) 7,720 205.36 0 0 27,900 32,000 23,800
28/01/2026 27,400 -4.8 (-14.91%) 18,300 510.8 0 0 32,200 37,000 27,400
27/01/2026 30,100 -2.6 (-7.95%) 1,500 48.23 0 0 32,700 37,600 27,800
26/01/2026 32,000 -1 (-3.03%) 2,002 65.36 0 0 33,000 37,900 28,100
23/01/2026 32,000 -4 (-11.11%) 14,200 468.12 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.9 (-2.45%) 3,719 133.94 0 0 36,700 42,200 31,200
21/01/2026 36,000 -0.8 (-2.17%) 3,632 133.38 0 0 36,800 42,300 31,300
20/01/2026 36,200 0 (0%) 11,100 408.82 0 0 36,200 41,600 30,800
19/01/2026 36,000 -2.2 (-5.76%) 3,719 134.62 0 0 38,200 43,900 32,500
16/01/2026 37,200 0.1 (0.27%) 7,600 290.01 0 0 37,100 42,600 31,600
15/01/2026 38,000 -2 (-5%) 5,703 211.33 0 0 40,000 46,000 34,000
14/01/2026 39,500 0.3 (0.77%) 2,710 108.5 0 0 39,200 45,000 33,400
13/01/2026 41,000 -1.8 (-4.21%) 4,202 164.84 0 0 42,800 49,200 36,400
12/01/2026 44,000 -3.2 (-6.78%) 13,100 560.33 0 0 47,200 54,200 40,200
09/01/2026 47,200 0 (0%) 800 37.75 0 0 47,200 54,200 40,200
08/01/2026 47,900 1.9 (4.13%) 10,233 483.4 0 0 46,000 52,900 39,100
07/01/2026 46,000 -3.2 (-6.5%) 4,744 218.11 0 0 49,200 56,500 41,900
06/01/2026 48,800 -2.6 (-5.06%) 2,900 142.78 0 0 51,400 59,100 43,700
05/01/2026 51,500 -2.2 (-4.1%) 17,210 884.5 0 0 53,700 61,700 45,700
31/12/2025 53,400 -0.8 (-1.48%) 59,712 3,207.33 0 0 54,200 62,300 46,100
30/12/2025 54,000 0.2 (0.37%) 88,501 4,794.66 0 0 53,800 61,800 45,800
29/12/2025 53,300 1.3 (2.5%) 37,200 2,001.36 0 0 52,000 59,800 44,200
26/12/2025 53,000 1.1 (2.12%) 44,903 2,336.8 0 0 51,900 59,600 44,200
25/12/2025 51,100 -3 (-5.55%) 27,314 1,417.94 0 0 54,100 62,200 46,000
24/12/2025 55,500 1.5 (2.78%) 48,405 2,618.08 0 0 54,000 62,100 45,900
23/12/2025 55,000 0.8 (1.48%) 48,700 2,629.43 0 0 54,200 62,300 46,100
22/12/2025 54,800 -1.8 (-3.18%) 25,254 1,368.35 0 0 56,600 65,000 48,200
19/12/2025 57,200 -0.9 (-1.55%) 43,077 2,439.47 0 0 58,100 66,800 49,400
18/12/2025 55,600 -3.7 (-6.24%) 41,615 2,415.88 0 0 59,300 68,100 50,500
17/12/2025 57,000 -2 (-3.39%) 72,510 4,300.42 0 0 59,000 67,800 50,200
16/12/2025 58,600 -1.4 (-2.33%) 17,407 1,027.21 0 0 60,000 69,000 51,000
15/12/2025 60,300 -0.2 (-0.33%) 40,405 2,425.46 0 0 60,500 69,500 51,500
12/12/2025 58,000 -3.6 (-5.84%) 26,915 1,627.58 0 0 61,600 70,800 52,400
11/12/2025 60,600 -1 (-1.62%) 56,301 3,465.72 0 0 61,600 70,800 52,400
10/12/2025 60,600 -0.9 (-1.46%) 40,342 2,486.92 0 0 61,500 70,700 52,300
09/12/2025 61,000 -0.9 (-1.45%) 21,073 1,295.69 0 0 61,900 71,100 52,700
08/12/2025 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400
10/11/2025 35,000 4.5 (14.75%) 13,481 450.99 0 0 30,500 35,000 26,000
07/11/2025 30,900 0.2 (0.65%) 11,101 338.28 0 0 30,700 35,300 26,100

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