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 68,800 0.6 (0.88%) 1,100 75.33 0 0 68,200 78,400 58,000
05/05/2026 68,200 -0.3 (-0.44%) 321 21.88 5,105 342.04 68,500 78,700 58,300
04/05/2026 68,500 0 (0%) 4 0.27 0 0 68,500 78,700 58,300
29/04/2026 68,500 -0.5 (-0.72%) 110 7.54 0 0 69,000 79,300 58,700
28/04/2026 68,900 0.2 (0.29%) 2,531 174.65 0 0 68,700 79,000 58,400
24/04/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/04/2026 70,500 0.7 (1.%) 1,417 97.32 0 0 69,800 80,200 59,400
22/04/2026 69,800 0 (0%) 1,401 97.8 0 0 69,800 80,200 59,400
21/04/2026 68,500 -3.2 (-4.46%) 5,185 362.03 0 0 71,700 82,400 61,000
20/04/2026 72,000 -1.5 (-2.04%) 1,301 93.28 0 0 73,500 84,500 62,500
17/04/2026 73,500 -0.3 (-0.41%) 100 7.35 0 0 73,800 84,800 62,800
16/04/2026 74,000 0.1 (0.14%) 304 22.45 0 0 73,900 84,900 62,900
15/04/2026 73,600 -0.6 (-0.81%) 2,101 155.2 0 0 74,200 85,300 63,100
14/04/2026 74,400 -0.1 (-0.13%) 418 31.04 0 0 74,500 85,600 63,400
13/04/2026 75,000 2.8 (3.88%) 615 45.81 0 0 72,200 83,000 61,400
10/04/2026 72,000 -3.8 (-5.01%) 5,973 431.32 0 0 75,800 87,100 64,500
09/04/2026 75,900 -0.1 (-0.13%) 1,896 143.82 0 0 76,000 87,400 64,600
08/04/2026 76,000 -0.3 (-0.39%) 33,952 2,580.54 0 0 76,300 87,700 64,900
07/04/2026 80,000 0 (0%) 1,800 143.65 0 0 80,000 92,000 68,000
06/04/2026 79,900 -0.4 (-0.5%) 1,832 146.57 0 0 80,300 92,300 68,300
03/04/2026 80,000 -2.2 (-2.68%) 6,410 514.76 0 0 82,200 94,500 69,900
02/04/2026 82,000 -4.9 (-5.64%) 12,813 1,053.69 0 0 86,900 99,900 73,900
01/04/2026 85,600 -5.2 (-5.73%) 6,885 598.07 0 0 90,800 104,400 77,200
31/03/2026 98,500 12.6 (14.67%) 93,444 8,483.71 0 0 85,900 98,700 73,100
30/03/2026 86,400 11.2 (14.89%) 229,220 19,686.15 0 0 75,200 86,400 64,000
27/03/2026 74,700 -13 (-14.82%) 5,536 416.08 0 0 87,700 100,800 74,600
26/03/2026 77,000 -11.8 (-13.29%) 69,853 6,124.42 0 0 88,800 102,100 75,500
25/03/2026 73,200 -5.7 (-7.22%) 54,620 4,846.47 0 0 78,900 90,700 67,100
24/03/2026 69,800 0 (0%) 81,423 6,425.39 0 0 69,800 80,200 59,400
23/03/2026 69,800 -0.1 (-0.14%) 801 55.88 0 0 69,900 80,300 59,500
20/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
18/03/2026 70,000 3.1 (4.63%) 1,022 71.44 0 0 66,900 76,900 56,900
17/03/2026 66,800 -0.3 (-0.45%) 1,600 106.96 0 0 67,100 77,100 57,100
16/03/2026 67,000 -2 (-2.9%) 1,223 82.17 0 0 69,000 79,300 58,700
13/03/2026 69,000 1.2 (1.77%) 401 27.67 0 0 67,800 77,900 57,700
12/03/2026 67,600 -0.4 (-0.59%) 1,228 83.31 0 0 68,000 78,200 57,800
11/03/2026 67,100 -2.6 (-3.73%) 3,800 258.24 0 0 69,700 80,100 59,300
10/03/2026 69,000 -0.1 (-0.14%) 929 64.68 0 0 69,100 79,400 58,800
09/03/2026 66,000 -3.7 (-5.31%) 8,051 555.84 0 0 69,700 80,100 59,300
06/03/2026 69,700 0 (0%) 120 8.37 0 0 69,700 80,100 59,300
05/03/2026 71,000 4.5 (6.77%) 8,545 595.2 0 0 66,500 76,400 56,600
04/03/2026 66,500 0 (0%) 227 15.16 0 0 66,500 76,400 56,600
03/03/2026 66,600 0.2 (0.3%) 3,347 222.51 0 0 66,400 76,300 56,500
02/03/2026 66,400 0.1 (0.15%) 2,000 132.89 0 0 66,300 76,200 56,400
27/02/2026 66,300 0 (0%) 8 0.6 0 0 66,300 76,200 56,400
26/02/2026 66,300 0 (0%) 19 1.27 0 0 66,300 76,200 56,400
25/02/2026 66,500 1.5 (2.31%) 7,101 470.52 0 0 65,000 74,700 55,300
24/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/02/2026 65,000 0 (0%) 31 2.14 0 0 65,000 74,700 55,300
13/02/2026 65,000 0 (0%) 68 4.46 0 0 65,000 74,700 55,300
12/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
11/02/2026 65,000 0 (0%) 18 1.17 0 0 65,000 74,700 55,300
10/02/2026 65,000 -2 (-2.99%) 118 7.68 0 0 67,000 77,000 57,000
09/02/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/02/2026 67,000 -0.1 (-0.15%) 1,815 121.69 0 0 67,100 77,100 57,100
05/02/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
04/02/2026 67,300 0.3 (0.45%) 1,143 76.59 0 0 67,000 77,000 57,000
03/02/2026 67,000 0 (0%) 46 3.09 0 0 67,000 77,000 57,000
02/02/2026 67,500 0.5 (0.75%) 1,001 67.08 0 0 67,000 77,000 57,000
30/01/2026 67,000 -2.1 (-3.04%) 241 16.27 0 0 69,100 79,400 58,800
29/01/2026 69,100 0 (0%) 10 0.68 0 0 69,100 79,400 58,800
28/01/2026 70,000 1.9 (2.79%) 717 49.28 0 0 68,100 78,300 57,900
27/01/2026 66,900 -3.6 (-5.11%) 320 21.76 0 0 70,500 81,000 60,000
26/01/2026 70,300 2.6 (3.84%) 1,907 134.42 0 0 67,700 77,800 57,600
23/01/2026 68,000 0.7 (1.04%) 1,001 67.8 0 0 67,300 77,300 57,300
22/01/2026 67,300 0 (0%) 515 34.66 0 0 67,300 77,300 57,300
21/01/2026 67,900 1.3 (1.95%) 1,139 76.64 0 0 66,600 76,500 56,700
20/01/2026 66,500 0.1 (0.15%) 333 22.2 0 0 66,400 76,300 56,500
19/01/2026 66,500 0.1 (0.15%) 846 56.23 0 0 66,400 76,300 56,500
16/01/2026 66,000 -0.5 (-0.75%) 7,181 476.76 0 0 66,500 76,400 56,600
15/01/2026 66,600 -0.6 (-0.89%) 5,483 364.75 0 0 67,200 77,200 57,200
14/01/2026 66,500 -1.8 (-2.64%) 11,312 760.74 0 0 68,300 78,500 58,100
13/01/2026 70,000 1.2 (1.74%) 1,400 95.68 0 0 68,800 79,100 58,500
12/01/2026 68,900 1.3 (1.92%) 34,047 2,342.26 0 0 67,600 77,700 57,500
09/01/2026 68,900 1.5 (2.23%) 2,200 148.75 0 0 67,400 77,500 57,300
08/01/2026 69,000 2.3 (3.45%) 2,251 151.83 0 0 66,700 76,700 56,700
07/01/2026 66,500 -2.2 (-3.2%) 2,084 139.22 0 0 68,700 79,000 58,400
06/01/2026 70,000 -4.5 (-6.04%) 2,530 173.95 0 0 74,500 85,600 63,400
05/01/2026 73,800 -5.4 (-6.82%) 1,589 118.52 0 0 79,200 91,000 67,400
31/12/2025 88,000 -1.7 (-1.9%) 41,854 3,315.38 0 0 89,700 103,100 76,300
30/12/2025 80,000 -3.9 (-4.65%) 129,622 11,631.45 0 0 83,900 96,400 71,400
29/12/2025 73,000 -0.7 (-0.95%) 222,471 18,667.18 0 0 73,700 84,700 62,700
26/12/2025 69,000 -6.7 (-8.85%) 102,634 7,558.16 0 0 75,700 87,000 64,400
25/12/2025 76,400 -0.1 (-0.13%) 33,832 2,560.67 0 0 76,500 87,900 65,100
24/12/2025 78,700 6.2 (8.55%) 31,787 2,431.77 0 0 72,500 83,300 61,700
23/12/2025 72,200 -12.7 (-14.96%) 21,569 1,563.26 0 0 84,900 97,600 72,200
22/12/2025 72,100 -11.4 (-13.65%) 76,765 6,511.09 0 0 83,500 96,000 71,000
19/12/2025 68,000 -11 (-13.92%) 32,956 2,749.53 0 0 79,000 90,800 67,200
18/12/2025 64,000 -7.9 (-10.99%) 53,630 4,237.18 0 0 71,900 82,600 61,200
17/12/2025 64,800 -2.5 (-3.71%) 50,951 3,662.37 51,300 2,939.49 67,300 77,300 57,300
16/12/2025 58,500 -1.7 (-2.82%) 73,353 4,936.56 0 0 60,200 69,200 51,200
15/12/2025 60,000 3.2 (5.63%) 8,015 482.66 48,900 2,361.87 56,800 65,300 48,300
12/12/2025 56,600 0 (0%) 1,821 103.5 0 0 56,600 65,000 48,200
11/12/2025 56,600 0.1 (0.18%) 1,000 56.6 0 0 56,500 64,900 48,100
10/12/2025 56,500 0 (0%) 1,110 62.72 0 0 56,500 64,900 48,100
09/12/2025 56,500 0 (0%) 251 14.19 0 0 56,500 64,900 48,100
08/12/2025 56,600 0 (0%) 460 25.98 0 0 56,600 65,000 48,200
05/12/2025 56,000 -0.8 (-1.41%) 1,721 97.43 0 0 56,800 65,300 48,300
04/12/2025 56,000 -1.2 (-2.1%) 669 37.95 0 0 57,200 65,700 48,700
03/12/2025 57,000 -0.7 (-1.21%) 667 38.14 0 0 57,700 66,300 49,100
02/12/2025 57,700 0 (0%) 1 0.06 0 0 57,700 66,300 49,100
01/12/2025 57,500 0.3 (0.52%) 400 23.09 0 0 57,200 65,700 48,700
28/11/2025 58,000 2.3 (4.13%) 2,701 154.59 0 0 55,700 64,000 47,400
27/11/2025 55,500 -0.5 (-0.89%) 4,116 229.4 0 0 56,000 64,400 47,600
26/11/2025 56,000 0.7 (1.27%) 612 34.26 0 0 55,300 63,500 47,100
25/11/2025 57,200 -0.7 (-1.21%) 349 19.99 0 0 57,900 66,500 49,300
24/11/2025 57,000 -1.2 (-2.06%) 3,075 177.9 0 0 58,200 66,900 49,500
21/11/2025 58,200 -0.3 (-0.51%) 101 5.88 0 0 58,500 67,200 49,800
20/11/2025 58,500 0.4 (0.69%) 520 30.41 0 0 58,100 66,800 49,400
19/11/2025 58,000 0 (0%) 1,666 96.86 0 0 58,000 66,700 49,300
18/11/2025 59,300 1.8 (3.13%) 5,513 319.62 0 0 57,500 66,100 48,900
17/11/2025 56,000 -1.6 (-2.78%) 1,131 64.94 0 0 57,600 66,200 49,000
14/11/2025 57,600 0 (0%) 5,225 301.2 0 0 57,600 66,200 49,000
13/11/2025 57,600 0 (0%) 105 6.05 0 0 57,600 66,200 49,000
12/11/2025 57,600 0 (0%) 140 7.93 0 0 57,600 66,200 49,000
11/11/2025 58,500 2 (3.54%) 250 14.34 4,700,000 227,950 56,500 64,900 48,100
10/11/2025 56,600 -1.6 (-2.75%) 702 39.67 0 0 58,200 66,900 49,500
07/11/2025 58,800 0.3 (0.51%) 1,300 75.66 0 0 58,500 67,200 49,800
06/11/2025 58,500 -0.4 (-0.68%) 302 17.67 0 0 58,900 67,700 50,100

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