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 25,500 0 (0%) 11,300 286.61 0 0 25,500 28,000 23,000
06/05/2026 25,500 0.2 (0.79%) 22,801 577.02 0 0 25,300 27,800 22,800
05/05/2026 25,300 0.1 (0.4%) 13,400 335.99 0 0 25,200 27,700 22,700
04/05/2026 25,200 -0.1 (-0.4%) 17,100 428.15 0 0 25,300 27,800 22,800
29/04/2026 25,300 0 (0%) 15,400 388.02 0 0 25,300 27,800 22,800
28/04/2026 25,300 0.2 (0.8%) 22,203 554.73 0 0 25,100 27,600 22,600
24/04/2026 25,100 0.2 (0.8%) 9,301 232.79 0 0 24,900 27,300 22,500
23/04/2026 24,900 -0.4 (-1.58%) 9,200 229.74 0 0 25,300 27,800 22,800
22/04/2026 25,300 0 (0%) 200 5.06 0 0 25,300 27,800 22,800
21/04/2026 25,300 0 (0%) 12,701 320.09 0 0 25,300 27,800 22,800
20/04/2026 25,300 -0.5 (-1.94%) 17,200 437.32 0 0 25,800 28,300 23,300
17/04/2026 25,800 0.5 (1.98%) 20,001 510.01 0 0 25,300 27,800 22,800
16/04/2026 25,300 -0.2 (-0.78%) 17,400 439.24 0 0 25,500 28,000 23,000
15/04/2026 25,500 0.1 (0.39%) 26,610 677.44 0 0 25,400 27,900 22,900
14/04/2026 25,400 0.2 (0.79%) 20,102 508.81 0 0 25,200 27,700 22,700
13/04/2026 25,200 -0.1 (-0.4%) 22,501 567.16 0 0 25,300 27,800 22,800
10/04/2026 25,300 0.2 (0.8%) 13,300 334.12 0 0 25,100 27,600 22,600
09/04/2026 25,100 0.1 (0.4%) 15,100 377.5 0 0 25,000 27,500 22,500
08/04/2026 25,000 0.4 (1.63%) 16,417 407.54 0 0 24,600 27,000 22,200
07/04/2026 24,600 -0.1 (-0.4%) 7,200 176.82 0 0 24,700 27,100 22,300
06/04/2026 24,700 -0.1 (-0.4%) 10,524 260.28 0 0 24,800 27,200 22,400
03/04/2026 24,800 0.1 (0.4%) 14,100 348.54 0 0 24,700 27,100 22,300
02/04/2026 24,700 -0.2 (-0.8%) 8,500 209.53 0 0 24,900 27,300 22,500
01/04/2026 24,900 0.2 (0.81%) 6,900 170.24 0 0 24,700 27,100 22,300
31/03/2026 24,700 -0.1 (-0.4%) 9,300 228.97 0 0 24,800 27,200 22,400
30/03/2026 24,800 -0.1 (-0.4%) 20,100 497.46 0 0 24,900 27,300 22,500
27/03/2026 24,900 0.1 (0.4%) 28,200 701.67 0 0 24,800 27,200 22,400
26/03/2026 24,800 0 (0%) 18,801 465.51 0 0 24,800 27,200 22,400
25/03/2026 24,800 0 (0%) 20,402 505.06 0 0 24,800 27,200 22,400
24/03/2026 24,800 -0.2 (-0.8%) 6,200 153.82 0 0 25,000 27,500 22,500
23/03/2026 25,000 -0.2 (-0.79%) 15,000 375.2 0 0 25,200 27,700 22,700
20/03/2026 25,200 0.2 (0.8%) 11,200 276.14 0 0 25,000 27,500 22,500
19/03/2026 25,000 0 (0%) 13,702 343.57 0 0 25,000 27,500 22,500
18/03/2026 25,000 -0.1 (-0.4%) 9,300 231.4 0 0 25,100 27,600 22,600
17/03/2026 25,100 -0.2 (-0.79%) 13,000 325.62 0 0 25,300 27,800 22,800
16/03/2026 25,300 0.3 (1.2%) 15,900 399.14 0 0 25,000 27,500 22,500
13/03/2026 25,000 0 (0%) 19,501 485.81 0 0 25,000 27,500 22,500
12/03/2026 25,000 0.1 (0.4%) 9,900 246.16 0 0 24,900 27,300 22,500
11/03/2026 24,900 0.1 (0.4%) 25,400 630.33 0 0 24,800 27,200 22,400
10/03/2026 24,800 0.5 (2.06%) 30,600 749.43 0 0 24,300 26,700 21,900
09/03/2026 24,300 -2.5 (-9.33%) 13,700 347.87 0 0 26,800 29,400 24,200
06/03/2026 26,800 0.3 (1.13%) 20,100 532.85 0 0 26,500 29,100 23,900
05/03/2026 26,500 -0.1 (-0.38%) 16,600 438.91 0 0 26,600 29,200 24,000
04/03/2026 26,600 -0.4 (-1.48%) 8,900 237.36 0 0 27,000 29,700 24,300
03/03/2026 27,000 -0.3 (-1.1%) 11,500 312.57 0 0 27,300 30,000 24,600
02/03/2026 27,300 -0.2 (-0.73%) 31,000 839.89 0 0 27,500 30,200 24,800
27/02/2026 27,500 0.2 (0.73%) 16,600 448.43 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 12,100 327.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0.3 (1.1%) 35,200 957.79 0 0 27,200 29,900 24,500
24/02/2026 27,200 0 (0%) 26,500 717.69 0 0 27,200 29,900 24,500
23/02/2026 27,200 0 (0%) 400 10.88 0 0 27,200 29,900 24,500
13/02/2026 27,200 -0.2 (-0.73%) 9,200 250.09 0 0 27,400 30,100 24,700
12/02/2026 27,400 0.1 (0.37%) 14,100 384.73 0 0 27,300 30,000 24,600
11/02/2026 27,300 -0.2 (-0.73%) 15,900 434.87 0 0 27,500 30,200 24,800
10/02/2026 27,500 0 (0%) 24,200 650.73 0 0 27,500 30,200 24,800
09/02/2026 27,500 -0.3 (-1.08%) 20,407 552.09 0 0 27,800 30,500 25,100
06/02/2026 27,800 -0.1 (-0.36%) 11,000 304.25 0 0 27,900 30,600 25,200
05/02/2026 27,900 -0.1 (-0.36%) 14,401 400.27 0 0 28,000 30,800 25,200
04/02/2026 28,000 0.3 (1.08%) 32,511 904.9 0 0 27,700 30,400 25,000
03/02/2026 27,700 0.4 (1.47%) 23,600 645.49 0 0 27,300 30,000 24,600
02/02/2026 27,300 0.2 (0.74%) 8,400 228.92 0 0 27,100 29,800 24,400
30/01/2026 27,100 0 (0%) 8,300 224.71 0 0 27,100 29,800 24,400
29/01/2026 27,100 -0.2 (-0.73%) 6,800 184.83 0 0 27,300 30,000 24,600
28/01/2026 27,300 0.1 (0.37%) 13,300 361.08 0 0 27,200 29,900 24,500
27/01/2026 27,200 -0.3 (-1.09%) 8,800 239.91 0 0 27,500 30,200 24,800
26/01/2026 27,500 -1 (-3.51%) 6,400 177.18 0 0 28,500 31,300 25,700
23/01/2026 28,500 1.7 (6.34%) 14,400 407.42 0 0 26,800 29,400 24,200
22/01/2026 26,800 -0.2 (-0.74%) 12,500 335.53 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.3 (-1.1%) 11,100 299.35 0 0 27,300 30,000 24,600
20/01/2026 27,300 0.3 (1.11%) 8,800 239.67 0 0 27,000 29,700 24,300
19/01/2026 27,000 -0.6 (-2.17%) 15,600 427.77 0 0 27,600 30,300 24,900
16/01/2026 27,600 -0.1 (-0.36%) 18,500 507.19 0 0 27,700 30,400 25,000
15/01/2026 27,700 -0.2 (-0.72%) 15,500 431.17 0 0 27,900 30,600 25,200
14/01/2026 27,900 -0.4 (-1.41%) 9,500 264.06 0 0 28,300 31,100 25,500
13/01/2026 28,300 0 (0%) 9,400 265.08 0 0 28,300 31,100 25,500
12/01/2026 28,300 0.3 (1.07%) 21,800 609.6 0 0 28,000 30,800 25,200
09/01/2026 28,000 0.1 (0.36%) 25,500 707.78 0 0 27,900 30,600 25,200
08/01/2026 27,900 0.2 (0.72%) 15,800 437.7 0 0 27,700 30,400 25,000
07/01/2026 27,700 0.3 (1.09%) 23,901 655.78 0 0 27,400 30,100 24,700
06/01/2026 27,400 -0.1 (-0.36%) 12,000 328.29 0 0 27,500 30,200 24,800
05/01/2026 27,500 0 (0%) 24,500 670.07 0 0 27,500 30,200 24,800
31/12/2025 27,500 0 (0%) 10,400 285.3 0 0 27,500 30,200 24,800
30/12/2025 27,500 -0.1 (-0.36%) 9,500 261.75 0 0 27,600 30,300 24,900
29/12/2025 27,600 -0.1 (-0.36%) 12,300 338.75 0 0 27,700 30,400 25,000
26/12/2025 27,700 -0.2 (-0.72%) 10,200 280.62 0 0 27,900 30,600 25,200
25/12/2025 27,900 -0.2 (-0.71%) 18,000 500.1 0 0 28,100 30,900 25,300
24/12/2025 28,100 0.2 (0.72%) 33,000 921.56 0 0 27,900 30,600 25,200
23/12/2025 27,900 -0.1 (-0.36%) 6,900 192.05 0 0 28,000 30,800 25,200
22/12/2025 28,000 0.2 (0.72%) 29,700 811.74 0 0 27,800 30,500 25,100
19/12/2025 27,800 -0.2 (-0.71%) 12,300 342.69 0 0 28,000 30,800 25,200
18/12/2025 28,000 -0.2 (-0.71%) 13,600 379.23 0 0 28,200 31,000 25,400
17/12/2025 28,200 0 (0%) 11,700 326.1 0 0 28,200 31,000 25,400
16/12/2025 28,200 -0.1 (-0.35%) 25,800 720.59 0 0 28,300 31,100 25,500
15/12/2025 28,300 -0.2 (-0.7%) 9,000 253.95 0 0 28,500 31,300 25,700
12/12/2025 28,500 -0.1 (-0.35%) 9,101 258.27 0 0 28,600 31,400 25,800
11/12/2025 28,600 -0.2 (-0.69%) 10,700 303.52 0 0 28,800 31,600 26,000
10/12/2025 28,800 0.2 (0.7%) 18,200 519.78 0 0 28,600 31,400 25,800
09/12/2025 28,600 -0.1 (-0.35%) 16,800 478.32 0 0 28,700 31,500 25,900
08/12/2025 28,700 0 (0%) 16,300 463.09 0 0 28,700 31,500 25,900
05/12/2025 28,700 -0.1 (-0.35%) 15,100 429.91 0 0 28,800 31,600 26,000
04/12/2025 28,800 0.3 (1.05%) 25,800 735.53 0 0 28,500 31,300 25,700
03/12/2025 28,500 0.1 (0.35%) 16,920 476.41 0 0 28,400 31,200 25,600
02/12/2025 28,800 0.5 (1.77%) 16,900 479.8 0 0 28,300 31,100 25,500
01/12/2025 28,300 0.1 (0.35%) 16,801 471.06 0 0 28,200 31,000 25,400
28/11/2025 28,200 -0.2 (-0.7%) 15,000 421.13 0 0 28,400 31,200 25,600
27/11/2025 28,400 0 (0%) 8,000 225.39 0 0 28,400 31,200 25,600
26/11/2025 28,400 0.3 (1.07%) 23,103 648.73 0 0 28,100 30,900 25,300
25/11/2025 28,100 -0.2 (-0.71%) 12,100 338.4 0 0 28,300 31,100 25,500
24/11/2025 28,300 -0.3 (-1.05%) 8,920 251.01 0 0 28,600 31,400 25,800
21/11/2025 28,600 0.1 (0.35%) 9,200 261.74 0 0 28,500 31,300 25,700
20/11/2025 28,500 0 (0%) 19,100 542.43 0 0 28,500 31,300 25,700
19/11/2025 28,500 0.1 (0.35%) 25,400 719.3 0 0 28,400 31,200 25,600
18/11/2025 28,400 0 (0%) 9,300 262.67 0 0 28,400 31,200 25,600
17/11/2025 28,400 -0.1 (-0.35%) 11,108 314.64 0 0 28,500 31,300 25,700
14/11/2025 28,500 -0.4 (-1.38%) 17,916 515.4 0 0 28,900 31,700 26,100
13/11/2025 28,900 0.4 (1.4%) 39,600 1,130.66 0 0 28,500 31,300 25,700
12/11/2025 28,500 1.3 (4.78%) 25,120 703.6 0 0 27,200 29,900 24,500
11/11/2025 27,200 -0.1 (-0.37%) 23,381 634.78 0 0 27,300 30,000 24,600
10/11/2025 27,300 0.2 (0.74%) 17,700 482.34 0 0 27,100 29,800 24,400
07/11/2025 27,100 -0.1 (-0.37%) 12,610 341.75 0 0 27,200 29,900 24,500

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