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 46,100 0 (0%) 14,101 649.01 0 0 46,100 53,000 39,200
28/04/2026 46,000 -0.4 (-0.86%) 19,701 907.3 0 0 46,400 53,300 39,500
24/04/2026 46,500 0.3 (0.65%) 4,893 226.91 0 0 46,200 53,100 39,300
23/04/2026 46,500 0.3 (0.65%) 30,811 1,422.41 0 0 46,200 53,100 39,300
22/04/2026 45,900 -1.1 (-2.34%) 37,944 1,754.63 0 0 47,000 54,000 40,000
21/04/2026 47,200 0.3 (0.64%) 23,003 1,081.5 0 0 46,900 53,900 39,900
20/04/2026 46,500 -0.8 (-1.69%) 19,160 899.09 0 0 47,300 54,300 40,300
17/04/2026 47,100 -0.2 (-0.42%) 12,050 570.2 0 0 47,300 54,300 40,300
16/04/2026 47,400 0.2 (0.42%) 12,136 573.81 0 0 47,200 54,200 40,200
15/04/2026 47,100 0.2 (0.43%) 9,448 445.91 0 0 46,900 53,900 39,900
14/04/2026 47,300 0.8 (1.72%) 32,147 1,508.34 0 0 46,500 53,400 39,600
13/04/2026 46,600 0 (0%) 18,587 864.03 0 0 46,600 53,500 39,700
10/04/2026 46,600 -0.1 (-0.21%) 5,957 277.69 0 0 46,700 53,700 39,700
09/04/2026 46,600 0.9 (1.97%) 34,515 1,612.14 0 0 45,700 52,500 38,900
08/04/2026 46,000 0.9 (2.%) 34,507 1,577.52 0 0 45,100 51,800 38,400
07/04/2026 45,000 -0.5 (-1.1%) 18,520 835. 0 0 45,500 52,300 38,700
06/04/2026 45,300 0 (0%) 6,602 300.57 0 0 45,300 52,000 38,600
03/04/2026 45,200 -0.2 (-0.44%) 12,356 560.21 0 0 45,400 52,200 38,600
02/04/2026 45,200 -0.6 (-1.31%) 20,230 917.82 0 0 45,800 52,600 39,000
01/04/2026 46,100 0.9 (1.99%) 35,000 1,603.71 0 0 45,200 51,900 38,500
31/03/2026 45,300 -0.1 (-0.22%) 13,156 594.64 0 0 45,400 52,200 38,600
30/03/2026 45,100 -0.7 (-1.53%) 45,010 2,042.37 0 0 45,800 52,600 39,000
27/03/2026 45,800 0.6 (1.33%) 40,863 1,870.71 0 0 45,200 51,900 38,500
26/03/2026 45,000 -0.3 (-0.66%) 32,872 1,486.47 0 0 45,300 52,000 38,600
25/03/2026 45,400 0.5 (1.11%) 27,000 1,223.16 0 0 44,900 51,600 38,200
24/03/2026 45,000 0.6 (1.35%) 31,654 1,422.84 0 0 44,400 51,000 37,800
23/03/2026 44,300 -0.8 (-1.77%) 53,028 2,352.21 0 0 45,100 51,800 38,400
20/03/2026 45,000 -0.6 (-1.32%) 24,878 1,122.95 0 0 45,600 52,400 38,800
19/03/2026 45,400 -0.6 (-1.3%) 12,790 583.65 0 0 46,000 52,900 39,100
18/03/2026 46,200 0.2 (0.43%) 7,349 338.26 0 0 46,000 52,900 39,100
17/03/2026 45,900 0 (0%) 7,411 340.76 0 0 45,900 52,700 39,100
16/03/2026 45,800 -0.4 (-0.87%) 11,018 505.87 0 0 46,200 53,100 39,300
13/03/2026 46,300 0.6 (1.31%) 11,900 549.79 0 0 45,700 52,500 38,900
12/03/2026 46,400 0.2 (0.43%) 13,864 633.38 0 0 46,200 53,100 39,300
11/03/2026 46,400 0.9 (1.98%) 10,463 483.28 0 0 45,500 52,300 38,700
10/03/2026 45,900 0.9 (2%) 35,452 1,612.84 0 0 45,000 51,700 38,300
09/03/2026 44,000 -4.1 (-8.52%) 177,526 7,980.4 0 0 48,100 55,300 40,900
06/03/2026 48,500 -0.1 (-0.21%) 71,000 3,416.71 0 0 48,600 55,800 41,400
05/03/2026 48,500 -0.7 (-1.42%) 40,024 1,945.83 0 0 49,200 56,500 41,900
04/03/2026 49,300 -0.4 (-0.8%) 17,186 845.15 0 0 49,700 57,100 42,300
03/03/2026 49,500 0.4 (0.81%) 29,880 1,486.45 0 0 49,100 56,400 41,800
02/03/2026 49,900 0.2 (0.4%) 31,688 1,555.52 0 0 49,700 57,100 42,300
27/02/2026 49,600 0.5 (1.02%) 22,085 1,098.12 32,300 1,789.26 49,100 56,400 41,800
26/02/2026 49,000 0.1 (0.2%) 8,473 415.76 0 0 48,900 56,200 41,600
25/02/2026 48,900 0 (0%) 24,235 1,184.67 0 0 48,900 56,200 41,600
24/02/2026 48,800 -0.1 (-0.2%) 8,567 419.15 0 0 48,900 56,200 41,600
23/02/2026 49,000 0.5 (1.03%) 24,860 1,216.27 5,000 206.5 48,500 55,700 41,300
13/02/2026 48,800 0.3 (0.62%) 6,450 313. 0 0 48,500 55,700 41,300
12/02/2026 48,500 0.1 (0.21%) 10,847 525.99 0 0 48,400 55,600 41,200
11/02/2026 48,500 -0.1 (-0.21%) 17,728 858.89 0 0 48,600 55,800 41,400
10/02/2026 48,800 -0.3 (-0.61%) 23,312 1,133.34 0 0 49,100 56,400 41,800
09/02/2026 48,700 0 (0%) 7,614 373.52 0 0 48,700 56,000 41,400
06/02/2026 48,900 -0.8 (-1.61%) 11,353 553.03 0 0 49,700 57,100 42,300
05/02/2026 49,300 0.1 (0.2%) 19,703 978.79 0 0 49,200 56,500 41,900
04/02/2026 49,500 0.7 (1.43%) 22,313 1,096.99 0 0 48,800 56,100 41,500
03/02/2026 48,800 -0.5 (-1.01%) 22,400 1,093.78 0 0 49,300 56,600 42,000
02/02/2026 48,900 0.2 (0.41%) 21,405 1,055.37 0 0 48,700 56,000 41,400
30/01/2026 48,900 0.5 (1.03%) 26,782 1,305.6 0 0 48,400 55,600 41,200
29/01/2026 48,500 -0.1 (-0.21%) 69,361 3,354.65 0 0 48,600 55,800 41,400
28/01/2026 48,300 -0.6 (-1.23%) 95,641 4,650.48 0 0 48,900 56,200 41,600
27/01/2026 49,000 -0.2 (-0.41%) 45,732 2,237.95 0 0 49,200 56,500 41,900
26/01/2026 48,800 -0.6 (-1.21%) 60,545 2,978.13 0 0 49,400 56,800 42,000
23/01/2026 49,200 -0.4 (-0.81%) 21,014 1,037.7 0 0 49,600 57,000 42,200
22/01/2026 49,500 -0.8 (-1.59%) 45,235 2,245.72 0 0 50,300 57,800 42,800
21/01/2026 49,700 -1.5 (-2.93%) 65,166 3,279.92 0 0 51,200 58,800 43,600
20/01/2026 50,800 1.7 (3.46%) 98,021 5,016.05 0 0 49,100 56,400 41,800
19/01/2026 49,000 -0.1 (-0.2%) 39,362 1,931.64 0 0 49,100 56,400 41,800
16/01/2026 49,300 0.5 (1.02%) 35,842 1,761.58 0 0 48,800 56,100 41,500
15/01/2026 49,100 0.3 (0.61%) 26,740 1,304.55 0 0 48,800 56,100 41,500
14/01/2026 48,400 -0.6 (-1.22%) 51,382 2,507.36 0 0 49,000 56,300 41,700
13/01/2026 49,400 1.1 (2.28%) 25,084 1,229.86 0 0 48,300 55,500 41,100
12/01/2026 48,500 -0.3 (-0.61%) 45,152 2,180.34 0 0 48,800 56,100 41,500
09/01/2026 48,600 0.1 (0.21%) 122,294 5,968.17 0 0 48,500 55,700 41,300
08/01/2026 48,700 0.6 (1.25%) 214,445 10,410.76 0 0 48,100 55,300 40,900
07/01/2026 48,200 -0.1 (-0.21%) 51,472 2,476.18 0 0 48,300 55,500 41,100
06/01/2026 48,200 0 (0%) 26,720 1,290.3 0 0 48,200 55,400 41,000
05/01/2026 48,400 0 (0%) 40,045 1,928.32 0 0 48,400 55,600 41,200
31/12/2025 48,100 -2.1 (-4.18%) 137,022 6,630.06 0 0 50,200 57,700 42,700
30/12/2025 49,200 -1.3 (-2.57%) 379,626 19,064.67 0 0 50,500 58,000 43,000
29/12/2025 50,500 -0.4 (-0.79%) 241,628 12,200.93 0 0 50,900 58,500 43,300
26/12/2025 53,600 -1.1 (-2.01%) 396,683 21,364.42 0 0 54,700 62,900 46,500
25/12/2025 55,000 0.8 (1.48%) 226,829 12,410.52 0 0 54,200 62,300 46,100
24/12/2025 54,700 1.7 (3.21%) 196,541 10,651.33 0 0 53,000 60,900 45,100
23/12/2025 53,300 0.2 (0.38%) 83,412 4,422.27 2,000 90.4 53,100 61,000 45,200
22/12/2025 52,900 0.7 (1.34%) 99,357 5,274.85 0 0 52,200 60,000 44,400
19/12/2025 52,200 0.4 (0.77%) 64,819 3,381.58 0 0 51,800 59,500 44,100
18/12/2025 51,900 -0.1 (-0.19%) 59,653 3,087.03 0 0 52,000 59,800 44,200
17/12/2025 52,000 0.5 (0.97%) 79,294 4,126.51 0 0 51,500 59,200 43,800
16/12/2025 52,300 3.2 (6.52%) 252,224 12,981.66 0 0 49,100 56,400 41,800
15/12/2025 49,500 -0.3 (-0.6%) 34,811 1,709.2 0 0 49,800 57,200 42,400
12/12/2025 49,200 -0.9 (-1.8%) 57,611 2,870.55 0 0 50,100 57,600 42,600
11/12/2025 49,600 -0.6 (-1.2%) 31,236 1,565.85 0 0 50,200 57,700 42,700
10/12/2025 50,100 1.1 (2.24%) 128,468 6,446.41 0 0 49,000 56,300 41,700
09/12/2025 49,200 0.7 (1.44%) 73,157 3,582.39 0 0 48,500 55,700 41,300
08/12/2025 48,700 0.2 (0.41%) 33,555 1,627.39 0 0 48,500 55,700 41,300
05/12/2025 48,400 0.1 (0.21%) 26,520 1,286.12 0 0 48,300 55,500 41,100
04/12/2025 48,400 0 (0%) 32,200 1,555.7 0 0 48,400 55,600 41,200
03/12/2025 48,300 -0.1 (-0.21%) 28,071 1,357.35 0 0 48,400 55,600 41,200
02/12/2025 48,500 -0.9 (-1.82%) 24,737 1,197.89 0 0 49,400 56,800 42,000
01/12/2025 49,000 0.1 (0.2%) 96,696 4,778.81 0 0 48,900 56,200 41,600
28/11/2025 48,800 -0.2 (-0.41%) 22,122 1,081.94 0 0 49,000 56,300 41,700
27/11/2025 48,700 0.8 (1.67%) 95,696 4,690.15 0 0 47,900 55,000 40,800
26/11/2025 47,900 0.1 (0.21%) 25,523 1,221.89 0 0 47,800 54,900 40,700
25/11/2025 47,600 -0.8 (-1.65%) 22,744 1,087.06 0 0 48,400 55,600 41,200
24/11/2025 48,200 0.9 (1.9%) 68,413 3,309.39 0 0 47,300 54,300 40,300
21/11/2025 47,200 -0.1 (-0.21%) 12,800 604.9 0 0 47,300 54,300 40,300
20/11/2025 47,100 -0.4 (-0.84%) 16,501 779.91 0 0 47,500 54,600 40,400
19/11/2025 47,300 -0.2 (-0.42%) 20,200 958.95 0 0 47,500 54,600 40,400
18/11/2025 47,500 -0.2 (-0.42%) 30,020 1,427.37 0 0 47,700 54,800 40,600
17/11/2025 47,700 0.6 (1.27%) 26,900 1,283.71 0 0 47,100 54,100 40,100
14/11/2025 47,100 -0.2 (-0.42%) 29,005 1,365.92 0 0 47,300 54,300 40,300
13/11/2025 47,300 0.1 (0.21%) 15,400 728.84 0 0 47,200 54,200 40,200
12/11/2025 47,500 1.2 (2.59%) 60,530 2,857.51 0 0 46,300 53,200 39,400
11/11/2025 46,300 0.3 (0.65%) 7,600 351.85 0 0 46,000 52,900 39,100
10/11/2025 46,000 -0.8 (-1.71%) 28,320 1,303.61 0 0 46,800 53,800 39,800
07/11/2025 46,900 -0.3 (-0.64%) 42,431 1,987.72 0 0 47,200 54,200 40,200
06/11/2025 47,300 0.1 (0.21%) 20,740 977.98 0 0 47,200 54,200 40,200
05/11/2025 47,100 0 (0%) 12,838 606.23 0 0 47,100 54,100 40,100
04/11/2025 47,100 -0.9 (-1.88%) 46,630 2,195.54 0 0 48,000 55,200 40,800
03/11/2025 47,700 -0.7 (-1.45%) 39,244 1,884.53 0 0 48,400 55,600 41,200

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