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
24/04/2026 3,300 0.2 (6.45%) 797,756 2,492.74 0 0 3,100 3,400 2,800
23/04/2026 3,100 0.1 (3.33%) 101,928 306.02 0 0 3,000 3,300 2,700
22/04/2026 3,000 0 (0%) 60,610 183.03 0 0 3,000 3,300 2,700
21/04/2026 3,000 -0.1 (-3.23%) 131,604 395.48 0 0 3,100 3,400 2,800
20/04/2026 3,100 -0.1 (-3.13%) 364,685 1,109.62 0 0 3,200 3,500 2,900
17/04/2026 3,200 0 (0%) 62,736 195.48 0 0 3,200 3,500 2,900
16/04/2026 3,200 0 (0%) 13,424 42.96 0 0 3,200 3,500 2,900
15/04/2026 3,200 -0.1 (-3.03%) 221,459 711.03 0 0 3,300 3,600 3,000
14/04/2026 3,300 0 (0%) 35,810 118.22 0 0 3,300 3,600 3,000
13/04/2026 3,300 0 (0%) 25,309 83.53 0 0 3,300 3,600 3,000
10/04/2026 3,300 0 (0%) 38,310 126.4 0 0 3,300 3,600 3,000
09/04/2026 3,300 -0.1 (-2.94%) 43,608 145.33 0 0 3,400 3,700 3,100
08/04/2026 3,400 0 (0%) 97,822 332.87 0 0 3,400 3,700 3,100
07/04/2026 3,400 -0.1 (-2.86%) 77,413 265.15 0 0 3,500 3,800 3,200
06/04/2026 3,500 0 (0%) 231,357 773.46 0 0 3,500 3,800 3,200
03/04/2026 3,500 0.1 (2.94%) 97,905 327.32 0 0 3,400 3,700 3,100
02/04/2026 3,400 0.2 (6.25%) 190,532 629.94 0 0 3,200 3,500 2,900
01/04/2026 3,200 0.1 (3.23%) 141,922 451.47 0 0 3,100 3,400 2,800
31/03/2026 3,100 0 (0%) 103,250 320.21 0 0 3,100 3,400 2,800
30/03/2026 3,100 -0.1 (-3.13%) 123,717 383.84 0 0 3,200 3,500 2,900
27/03/2026 3,200 0 (0%) 332,451 1,035.93 0 0 3,200 3,500 2,900
26/03/2026 3,200 0 (0%) 205,020 637.51 0 0 3,200 3,500 2,900
25/03/2026 3,200 0.1 (3.23%) 301,120 937.76 0 0 3,100 3,400 2,800
24/03/2026 3,100 0.1 (3.33%) 280,616 855.97 0 0 3,000 3,300 2,700
23/03/2026 3,000 0 (0%) 550,181 1,605.32 0 0 3,000 3,300 2,700
20/03/2026 3,000 0 (0%) 75,605 220.26 0 0 3,000 3,300 2,700
19/03/2026 3,000 0.1 (3.45%) 88,300 259.38 0 0 2,900 3,100 2,700
18/03/2026 2,900 -0.1 (-3.33%) 86,100 250.83 0 0 3,000 3,300 2,700
17/03/2026 3,000 0 (0%) 79,669 232.53 0 0 3,000 3,300 2,700
16/03/2026 3,000 0 (0%) 74,616 217.56 0 0 3,000 3,300 2,700
13/03/2026 3,000 0 (0%) 24,003 70.35 0 0 3,000 3,300 2,700
12/03/2026 3,000 0 (0%) 174,360 528.32 0 0 3,000 3,300 2,700
11/03/2026 3,000 0.1 (3.45%) 60,432 176.65 0 0 2,900 3,100 2,700
10/03/2026 2,900 0.2 (7.41%) 353,152 1,000.56 0 0 2,700 2,900 2,500
09/03/2026 2,700 -0.2 (-6.9%) 584,462 1,601.71 0 0 2,900 3,100 2,700
06/03/2026 2,900 -0.1 (-3.33%) 117,400 350.99 0 0 3,000 3,300 2,700
05/03/2026 3,000 0 (0%) 146,343 440.2 0 0 3,000 3,300 2,700
04/03/2026 3,000 -0.1 (-3.23%) 257,567 772.93 0 0 3,100 3,400 2,800
03/03/2026 3,100 -0.1 (-3.13%) 490,486 1,476.08 0 0 3,200 3,500 2,900
02/03/2026 3,200 0 (0%) 875,976 2,666.02 0 0 3,200 3,500 2,900
27/02/2026 3,200 0 (0%) 38,109 121.14 0 0 3,200 3,500 2,900
26/02/2026 3,200 0 (0%) 68,404 219.06 0 0 3,200 3,500 2,900
25/02/2026 3,200 0 (0%) 255,510 819.5 0 0 3,200 3,500 2,900
24/02/2026 3,200 0 (0%) 19,544 61.65 0 0 3,200 3,500 2,900
23/02/2026 3,200 0 (0%) 27,136 86.63 0 0 3,200 3,500 2,900
13/02/2026 3,200 0 (0%) 101,359 317.54 0 0 3,200 3,500 2,900
12/02/2026 3,200 0.1 (3.23%) 76,000 237.72 0 0 3,100 3,400 2,800
11/02/2026 3,100 0.1 (3.33%) 178,690 540.65 0 0 3,000 3,300 2,700
10/02/2026 3,000 -0.1 (-3.23%) 164,992 506.87 0 0 3,100 3,400 2,800
09/02/2026 3,100 -0.1 (-3.13%) 99,082 307.21 0 0 3,200 3,500 2,900
06/02/2026 3,200 0 (0%) 134,602 420.82 0 0 3,200 3,500 2,900
05/02/2026 3,200 0 (0%) 147,220 458.56 0 0 3,200 3,500 2,900
04/02/2026 3,200 0.1 (3.23%) 181,875 565.86 0 0 3,100 3,400 2,800
03/02/2026 3,100 -0.1 (-3.13%) 229,800 713.5 0 0 3,200 3,500 2,900
02/02/2026 3,200 0 (0%) 129,098 402.29 0 0 3,200 3,500 2,900
30/01/2026 3,200 0.1 (3.23%) 81,097 255.04 0 0 3,100 3,400 2,800
29/01/2026 3,100 0 (0%) 67,755 210.06 0 0 3,100 3,400 2,800
28/01/2026 3,100 -0.3 (-8.82%) 1,023,800 3,213.15 0 0 3,400 3,700 3,100
27/01/2026 3,400 0.1 (3.03%) 11,450 38.53 0 0 3,300 3,600 3,000
26/01/2026 3,300 -0.2 (-5.71%) 243,618 819.25 0 0 3,500 3,800 3,200
23/01/2026 3,500 0 (0%) 74,400 253.27 0 0 3,500 3,800 3,200
22/01/2026 3,500 -0.1 (-2.78%) 262,425 900.55 0 0 3,600 3,900 3,300
21/01/2026 3,600 0 (0%) 154,234 542.86 0 0 3,600 3,900 3,300
20/01/2026 3,600 0 (0%) 149,822 525.95 0 0 3,600 3,900 3,300
19/01/2026 3,600 0 (0%) 41,839 147.89 0 0 3,600 3,900 3,300
16/01/2026 3,600 0 (0%) 83,550 295.83 0 0 3,600 3,900 3,300
15/01/2026 3,600 0.1 (2.86%) 95,834 334.47 0 0 3,500 3,800 3,200
14/01/2026 3,500 -0.1 (-2.78%) 254,669 890.38 0 0 3,600 3,900 3,300
13/01/2026 3,600 -0.1 (-2.7%) 462,802 1,635.19 0 0 3,700 4,000 3,400
12/01/2026 3,700 0.1 (2.78%) 160,704 575.67 0 0 3,600 3,900 3,300
09/01/2026 3,600 -0.1 (-2.7%) 79,101 283.41 0 0 3,700 4,000 3,400
08/01/2026 3,700 0.1 (2.78%) 83,611 301.56 0 0 3,600 3,900 3,300
07/01/2026 3,600 0 (0%) 52,050 187.55 0 0 3,600 3,900 3,300
06/01/2026 3,600 -0.1 (-2.7%) 267,644 954.72 0 0 3,700 4,000 3,400
05/01/2026 3,700 -0.1 (-2.63%) 147,831 549.73 0 0 3,800 4,100 3,500
31/12/2025 3,800 0 (0%) 80,700 306.16 0 0 3,800 4,100 3,500
30/12/2025 3,800 0 (0%) 120,129 448.11 0 0 3,800 4,100 3,500
29/12/2025 3,800 0 (0%) 45,851 174.27 0 0 3,800 4,100 3,500
26/12/2025 3,800 -0.1 (-2.56%) 192,416 730.32 0 0 3,900 4,200 3,600
25/12/2025 3,900 0 (0%) 66,800 259.62 0 0 3,900 4,200 3,600
24/12/2025 3,900 -0.1 (-2.5%) 175,378 669.74 0 0 4,000 4,400 3,600
23/12/2025 4,000 0.1 (2.56%) 68,974 270.7 0 0 3,900 4,200 3,600
22/12/2025 3,900 0 (0%) 1,512,935 5,901.41 0 0 3,900 4,200 3,600
19/12/2025 3,900 0 (0%) 83,824 324.83 0 0 3,900 4,200 3,600
18/12/2025 3,900 0.1 (2.63%) 244,127 945.65 0 0 3,800 4,100 3,500
17/12/2025 3,800 -0.1 (-2.56%) 74,455 290.32 0 0 3,900 4,200 3,600
16/12/2025 3,900 0.1 (2.63%) 132,176 510.35 0 0 3,800 4,100 3,500
15/12/2025 3,800 -0.1 (-2.56%) 185,312 708.64 0 0 3,900 4,200 3,600
12/12/2025 3,900 -0.1 (-2.5%) 207,744 814.78 0 0 4,000 4,400 3,600
11/12/2025 4,000 -0.2 (-4.76%) 375,514 1,507.27 0 0 4,200 4,600 3,800
10/12/2025 4,200 0.1 (2.44%) 73,306 300.87 0 0 4,100 4,500 3,700
09/12/2025 4,100 -0.1 (-2.38%) 256,495 1,050.54 0 0 4,200 4,600 3,800
08/12/2025 4,200 0 (0%) 234,288 967.8 0 0 4,200 4,600 3,800
05/12/2025 4,200 -0.1 (-2.33%) 424,504 1,788.88 0 0 4,300 4,700 3,900
04/12/2025 4,300 -0.1 (-2.27%) 368,259 1,591.08 0 0 4,400 4,800 4,000
03/12/2025 4,400 -0.1 (-2.22%) 397,826 1,827.98 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.4 (9.76%) 924,186 4,105.11 0 0 4,100 4,500 3,700
01/12/2025 4,100 0.1 (2.5%) 445,885 1,824.45 0 0 4,000 4,400 3,600
28/11/2025 4,000 -0.1 (-2.44%) 232,809 930.07 0 0 4,100 4,500 3,700
27/11/2025 4,100 0 (0%) 771,836 3,102.32 0 0 4,100 4,500 3,700
26/11/2025 4,100 0 (0%) 55,748 229.1 0 0 4,100 4,500 3,700
25/11/2025 4,100 0 (0%) 216,370 890.05 0 0 4,100 4,500 3,700
24/11/2025 4,100 -0.1 (-2.38%) 438,883 1,810.86 0 0 4,200 4,600 3,800
21/11/2025 4,200 -0.1 (-2.33%) 249,540 1,054.98 0 0 4,300 4,700 3,900
20/11/2025 4,300 -0.1 (-2.27%) 76,018 327.03 0 0 4,400 4,800 4,000
19/11/2025 4,400 0 (0%) 63,790 276.01 0 0 4,400 4,800 4,000
18/11/2025 4,400 0.1 (2.33%) 226,400 973.93 0 0 4,300 4,700 3,900
17/11/2025 4,300 -0.1 (-2.27%) 419,914 1,816.14 0 0 4,400 4,800 4,000
14/11/2025 4,400 0 (0%) 112,546 495.53 0 0 4,400 4,800 4,000
13/11/2025 4,400 -0.1 (-2.22%) 168,295 742.03 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.1 (2.27%) 58,829 261.71 0 0 4,400 4,800 4,000
11/11/2025 4,400 -0.1 (-2.22%) 128,304 574.75 0 0 4,500 4,900 4,100
10/11/2025 4,500 0 (0%) 287,941 1,300.06 0 0 4,500 4,900 4,100
07/11/2025 4,500 -0.1 (-2.17%) 226,203 1,011.17 0 0 4,600 5,000 4,200
06/11/2025 4,600 0.2 (4.55%) 842,937 3,792.07 0 0 4,400 4,800 4,000
05/11/2025 4,400 -0.1 (-2.22%) 1,283,952 5,654.05 0 0 4,500 4,900 4,100
04/11/2025 4,500 -0.1 (-2.17%) 498,529 2,239.04 0 0 4,600 5,000 4,200
03/11/2025 4,600 -0.1 (-2.13%) 168,057 790.09 0 0 4,700 5,100 4,300
31/10/2025 4,700 -0.1 (-2.08%) 146,614 691.42 0 0 4,800 5,200 4,400
30/10/2025 4,800 0 (0%) 982,156 4,577.74 0 0 4,800 5,200 4,400
29/10/2025 4,800 -0.1 (-2.04%) 564,078 2,738.06 0 0 4,900 5,300 4,500
28/10/2025 4,900 0.1 (2.08%) 549,600 2,637.51 0 0 4,800 5,200 4,400
27/10/2025 4,800 0 (0%) 189,283 915.04 0 0 4,800 5,200 4,400

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