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
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400
16/04/2026 12,200 -0.2 (-1.61%) 595,078 7,254.92 0 0 12,400 14,200 10,600
15/04/2026 12,300 -0.2 (-1.6%) 612,800 7,591.95 0 0 12,500 14,300 10,700
14/04/2026 12,500 0.3 (2.46%) 837,747 10,439.23 0 0 12,200 14,000 10,400
13/04/2026 12,400 0.2 (1.64%) 931,164 11,336.97 0 0 12,200 14,000 10,400
10/04/2026 12,300 0.1 (0.82%) 659,351 8,068.27 0 0 12,200 14,000 10,400
09/04/2026 12,300 0.1 (0.82%) 484,442 5,888.03 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.6 (5.13%) 1,314,456 16,031.02 0 0 11,700 13,400 10,000
07/04/2026 11,700 -0.1 (-0.85%) 642,530 7,512.22 0 0 11,800 13,500 10,100
06/04/2026 11,900 0 (0%) 425,123 5,029.27 0 0 11,900 13,600 10,200
03/04/2026 11,900 -0.2 (-1.65%) 932,441 11,136.45 0 0 12,100 13,900 10,300
02/04/2026 12,000 -0.3 (-2.44%) 764,631 9,219.56 0 0 12,300 14,100 10,500
01/04/2026 12,300 0.1 (0.82%) 1,163,581 14,303.86 0 0 12,200 14,000 10,400
31/03/2026 12,200 0.1 (0.83%) 744,273 9,064.06 0 0 12,100 13,900 10,300
30/03/2026 12,100 -0.2 (-1.63%) 1,757,936 21,320.82 0 0 12,300 14,100 10,500
27/03/2026 12,400 0.3 (2.48%) 782,915 9,613.26 0 0 12,100 13,900 10,300
26/03/2026 12,400 0.3 (2.48%) 2,151,655 26,043.57 0 0 12,100 13,900 10,300
25/03/2026 12,100 0.2 (1.68%) 1,273,220 15,412.93 0 0 11,900 13,600 10,200
24/03/2026 11,900 0.1 (0.85%) 1,470,258 17,451.57 0 0 11,800 13,500 10,100
23/03/2026 11,700 -0.7 (-5.65%) 2,543,275 30,005.52 0 0 12,400 14,200 10,600
20/03/2026 12,500 0.2 (1.63%) 1,048,099 12,993.57 0 0 12,300 14,100 10,500
19/03/2026 12,300 -0.3 (-2.38%) 1,786,156 21,970.98 0 0 12,600 14,400 10,800
18/03/2026 12,800 0 (0%) 909,006 11,491.55 0 0 12,800 14,700 10,900
17/03/2026 12,800 0.2 (1.59%) 1,217,423 15,633.65 0 0 12,600 14,400 10,800
16/03/2026 12,500 -0.2 (-1.57%) 1,337,172 16,819.12 0 0 12,700 14,600 10,800
13/03/2026 12,700 -0.2 (-1.55%) 1,575,632 19,989.6 0 0 12,900 14,800 11,000
12/03/2026 12,900 -0.2 (-1.53%) 1,550,882 20,001.03 0 0 13,100 15,000 11,200
11/03/2026 13,300 0.5 (3.91%) 3,136,769 41,177.07 0 0 12,800 14,700 10,900
10/03/2026 12,900 0.6 (4.88%) 3,160,442 40,488.66 0 0 12,300 14,100 10,500
09/03/2026 12,100 -2.1 (-14.79%) 6,721,826 82,737.61 0 0 14,200 16,300 12,100
06/03/2026 14,000 -0.9 (-6.04%) 3,713,300 52,543.71 0 0 14,900 17,100 12,700
05/03/2026 14,500 -1.2 (-7.64%) 4,957,286 73,907.25 0 0 15,700 18,000 13,400
04/03/2026 15,700 0.2 (1.29%) 7,322,622 115,105.88 0 0 15,500 17,800 13,200
03/03/2026 16,000 1.4 (9.59%) 9,563,554 148,606.71 0 0 14,600 16,700 12,500
02/03/2026 14,700 0.2 (1.38%) 7,466,132 108,928.59 0 0 14,500 16,600 12,400
27/02/2026 14,600 0.3 (2.1%) 5,178,411 75,058.7 0 0 14,300 16,400 12,200
26/02/2026 14,400 0 (0%) 1,458,982 20,834.3 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.3 (2.13%) 3,524,016 50,652.11 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 1,272,472 17,988.98 0 0 14,100 16,200 12,000
23/02/2026 14,300 0.7 (5.15%) 1,929,919 27,209.2 0 0 13,600 15,600 11,600
13/02/2026 13,700 0.1 (0.74%) 692,918 9,396.72 0 0 13,600 15,600 11,600
12/02/2026 13,500 0.1 (0.75%) 480,709 6,519.12 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 975,352 13,088.19 0 0 13,200 15,100 11,300
10/02/2026 13,200 -0.1 (-0.75%) 1,097,454 14,516.98 0 0 13,300 15,200 11,400
09/02/2026 13,300 -0.4 (-2.92%) 1,095,267 14,567.06 0 0 13,700 15,700 11,700
06/02/2026 13,500 -1.2 (-8.16%) 2,771,068 37,880.47 0 0 14,700 16,900 12,500
05/02/2026 14,400 -0.5 (-3.36%) 2,342,060 34,329.32 0 0 14,900 17,100 12,700
04/02/2026 14,500 -0.4 (-2.68%) 4,084,366 60,708.14 0 0 14,900 17,100 12,700
03/02/2026 15,000 1.3 (9.49%) 4,758,800 70,834.11 0 0 13,700 15,700 11,700
02/02/2026 14,200 0.6 (4.41%) 4,633,264 64,748.32 0 0 13,600 15,600 11,600
30/01/2026 13,600 0.4 (3.03%) 1,804,184 24,450.78 0 0 13,200 15,100 11,300
29/01/2026 13,400 0.6 (4.69%) 1,490,185 19,726.68 0 0 12,800 14,700 10,900
28/01/2026 12,900 0.3 (2.38%) 1,287,768 16,517.49 0 0 12,600 14,400 10,800
27/01/2026 12,700 0 (0%) 729,220 9,200.25 0 0 12,700 14,600 10,800
26/01/2026 12,500 -0.7 (-5.3%) 1,757,415 22,330.76 0 0 13,200 15,100 11,300
23/01/2026 13,100 -0.5 (-3.68%) 1,905,604 25,200.87 0 0 13,600 15,600 11,600
22/01/2026 13,400 -0.1 (-0.74%) 1,124,467 15,305.35 0 0 13,500 15,500 11,500
21/01/2026 13,600 -0.5 (-3.55%) 1,791,957 24,265.16 0 0 14,100 16,200 12,000
20/01/2026 14,000 0.2 (1.45%) 1,850,475 26,030.3 0 0 13,800 15,800 11,800
19/01/2026 13,800 -0.5 (-3.5%) 1,982,954 27,380.58 0 0 14,300 16,400 12,200
16/01/2026 14,200 -0.1 (-0.7%) 2,340,404 33,507.24 0 0 14,300 16,400 12,200
15/01/2026 14,300 0.1 (0.7%) 2,569,615 36,825.59 0 0 14,200 16,300 12,100
14/01/2026 14,200 0.6 (4.41%) 3,980,978 56,354.33 0 0 13,600 15,600 11,600
13/01/2026 13,700 -0.6 (-4.2%) 2,829,418 38,548.22 0 0 14,300 16,400 12,200
12/01/2026 14,000 0.2 (1.45%) 1,927,778 27,591.74 0 0 13,800 15,800 11,800
09/01/2026 14,000 0.9 (6.87%) 4,990,817 68,881.76 0 0 13,100 15,000 11,200
08/01/2026 12,900 0.2 (1.57%) 2,125,500 27,871.02 0 0 12,700 14,600 10,800
07/01/2026 12,900 0.7 (5.74%) 2,185,261 27,751.28 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 285,948 3,487.14 0 0 12,200 14,000 10,400
05/01/2026 12,100 0 (0%) 352,030 4,278.54 0 0 12,100 13,900 10,300
31/12/2025 12,100 -0.1 (-0.82%) 179,376 2,175.88 0 0 12,200 14,000 10,400
30/12/2025 12,200 -0.1 (-0.81%) 190,839 2,322.69 0 0 12,300 14,100 10,500
29/12/2025 12,300 0.1 (0.82%) 371,162 4,560.21 0 0 12,200 14,000 10,400
26/12/2025 12,200 -0.2 (-1.61%) 604,802 7,391.91 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.2 (-1.6%) 328,875 4,082.96 0 0 12,500 14,300 10,700
24/12/2025 12,600 0.2 (1.61%) 207,864 2,591.69 0 0 12,400 14,200 10,600
23/12/2025 12,500 0.2 (1.63%) 445,448 5,532.07 0 0 12,300 14,100 10,500
22/12/2025 12,400 0.1 (0.81%) 210,643 2,600.11 0 0 12,300 14,100 10,500
19/12/2025 12,200 -0.1 (-0.81%) 239,010 2,939.52 0 0 12,300 14,100 10,500
18/12/2025 12,400 0.1 (0.81%) 279,903 3,445.27 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.2 (1.65%) 440,682 5,400.75 0 0 12,100 13,900 10,300
16/12/2025 12,300 0.1 (0.82%) 449,265 5,453.96 0 0 12,200 14,000 10,400
15/12/2025 12,200 -0.2 (-1.61%) 631,989 7,705.27 0 0 12,400 14,200 10,600
12/12/2025 12,300 -0.2 (-1.6%) 727,261 9,017.61 0 0 12,500 14,300 10,700
11/12/2025 12,500 0.1 (0.81%) 449,580 5,615.71 0 0 12,400 14,200 10,600
10/12/2025 12,400 0 (0%) 197,548 2,455.89 0 0 12,400 14,200 10,600
09/12/2025 12,500 -0.1 (-0.79%) 962,017 11,959.93 0 0 12,600 14,400 10,800
08/12/2025 12,500 -0.2 (-1.57%) 393,894 4,945.66 0 0 12,700 14,600 10,800
05/12/2025 12,700 0 (0%) 383,337 4,873.8 0 0 12,700 14,600 10,800
04/12/2025 12,800 0.1 (0.79%) 540,866 6,863.71 0 0 12,700 14,600 10,800
03/12/2025 12,700 0.2 (1.6%) 477,321 6,046.95 0 0 12,500 14,300 10,700
02/12/2025 12,600 -0.1 (-0.79%) 694,920 8,700.05 0 0 12,700 14,600 10,800
01/12/2025 12,500 -0.1 (-0.79%) 493,657 6,259.39 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.2 (1.6%) 766,716 9,659.81 0 0 12,500 14,300 10,700
27/11/2025 12,500 0.1 (0.81%) 341,642 4,265.06 0 0 12,400 14,200 10,600
26/11/2025 12,500 0.1 (0.81%) 501,001 6,234.79 0 0 12,400 14,200 10,600
25/11/2025 12,400 -0.3 (-2.36%) 901,312 11,208.35 0 0 12,700 14,600 10,800
24/11/2025 12,700 0.1 (0.79%) 386,623 4,895.54 0 0 12,600 14,400 10,800
21/11/2025 12,700 -0.1 (-0.78%) 908,727 11,446.55 0 0 12,800 14,700 10,900
20/11/2025 12,900 -0.3 (-2.27%) 648,386 8,326.15 0 0 13,200 15,100 11,300
19/11/2025 13,100 0.4 (3.15%) 2,283,885 30,080.98 0 0 12,700 14,600 10,800
18/11/2025 12,900 0.2 (1.57%) 1,630,356 20,773.53 0 0 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 829,003 10,566.76 0 0 12,700 14,600 10,800
14/11/2025 12,700 0.1 (0.79%) 611,004 7,738.06 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.4 (3.25%) 2,106,878 26,543.54 0 0 12,300 14,100 10,500
12/11/2025 12,300 0.2 (1.65%) 489,883 6,009.68 0 0 12,100 13,900 10,300
11/11/2025 12,200 0.1 (0.83%) 463,238 5,616.08 0 0 12,100 13,900 10,300
10/11/2025 12,000 -0.2 (-1.64%) 575,022 6,930.33 0 0 12,200 14,000 10,400
07/11/2025 12,100 -0.4 (-3.2%) 595,978 7,273.7 0 0 12,500 14,300 10,700
06/11/2025 12,400 0.3 (2.48%) 986,865 12,293.4 0 0 12,100 13,900 10,300
05/11/2025 12,200 0.2 (1.67%) 516,233 6,264.43 0 0 12,000 13,800 10,200
04/11/2025 12,100 -0.3 (-2.42%) 957,495 11,481.37 0 0 12,400 14,200 10,600
03/11/2025 12,300 -0.2 (-1.6%) 788,557 9,764.54 0 0 12,500 14,300 10,700

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