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
03/04/2026 20,600 0.1 (0.49%) 800 16.5 0 0 20,500 23,500 17,500
02/04/2026 20,200 -0.1 (-0.49%) 30,655 627.29 0 0 20,300 23,300 17,300
01/04/2026 20,400 0.2 (0.99%) 66,300 1,346.64 0 0 20,200 23,200 17,200
31/03/2026 20,200 0.4 (2.02%) 63,207 1,278.42 0 0 19,800 22,700 16,900
30/03/2026 19,800 -0.8 (-3.88%) 69,947 1,386.07 0 0 20,600 23,600 17,600
27/03/2026 20,600 -0.2 (-0.96%) 106,502 2,198.97 0 0 20,800 23,900 17,700
26/03/2026 20,400 -1.4 (-6.42%) 203,006 4,225.26 0 0 21,800 25,000 18,600
25/03/2026 21,500 0.1 (0.47%) 201,013 4,376.55 0 0 21,400 24,600 18,200
24/03/2026 21,600 0.9 (4.35%) 152,806 3,264.97 0 0 20,700 23,800 17,600
23/03/2026 20,500 -1.1 (-5.09%) 63,387 1,310.97 0 0 21,600 24,800 18,400
20/03/2026 21,000 1.2 (6.06%) 187,309 4,044.94 0 0 19,800 22,700 16,900
19/03/2026 19,900 -0.4 (-1.97%) 55,184 1,094.3 0 0 20,300 23,300 17,300
18/03/2026 20,500 -0.8 (-3.76%) 100,073 2,029.79 0 0 21,300 24,400 18,200
17/03/2026 20,900 0 (0%) 201,124 4,281.32 0 0 20,900 24,000 17,800
16/03/2026 21,400 1.1 (5.42%) 201,139 4,212.49 0 0 20,300 23,300 17,300
13/03/2026 20,400 1.1 (5.7%) 192,517 3,908.83 0 0 19,300 22,100 16,500
12/03/2026 19,400 0.3 (1.57%) 36,303 699.39 0 0 19,100 21,900 16,300
11/03/2026 19,300 0.8 (4.32%) 46,506 890.41 0 0 18,500 21,200 15,800
10/03/2026 18,700 2.3 (14.02%) 54,000 999.32 0 0 16,400 18,800 14,000
09/03/2026 16,100 -1.7 (-9.55%) 53,251 871.38 0 0 17,800 20,400 15,200
06/03/2026 18,000 -0.2 (-1.1%) 19,300 342.98 0 0 18,200 20,900 15,500
05/03/2026 18,300 -0.2 (-1.08%) 13,222 240.67 0 0 18,500 21,200 15,800
04/03/2026 18,500 -0.1 (-0.54%) 14,033 259.1 0 0 18,600 21,300 15,900
03/03/2026 18,300 -0.5 (-2.66%) 48,480 901.88 0 0 18,800 21,600 16,000
02/03/2026 18,800 0 (0%) 28,638 539.29 0 0 18,800 21,600 16,000
27/02/2026 19,000 0 (0%) 39,032 735.22 0 0 19,000 21,800 16,200
26/02/2026 19,200 1 (5.49%) 104,028 1,980.76 0 0 18,200 20,900 15,500
25/02/2026 18,000 -0.3 (-1.64%) 7,983 145.46 0 0 18,300 21,000 15,600
24/02/2026 18,000 -0.6 (-3.23%) 34,311 627.2 0 0 18,600 21,300 15,900
23/02/2026 18,400 -0.2 (-1.08%) 34,154 635.15 0 0 18,600 21,300 15,900
13/02/2026 18,800 1.3 (7.43%) 64,820 1,206.28 0 0 17,500 20,100 14,900
12/02/2026 17,600 0.2 (1.15%) 15,500 271.44 0 0 17,400 20,000 14,800
11/02/2026 17,400 -0.1 (-0.57%) 11,600 201.66 0 0 17,500 20,100 14,900
10/02/2026 17,400 -0.1 (-0.57%) 16,739 293.01 0 0 17,500 20,100 14,900
09/02/2026 17,400 0.2 (1.16%) 7,139 125.24 0 0 17,200 19,700 14,700
06/02/2026 17,100 -0.3 (-1.72%) 79,200 1,358.39 0 0 17,400 20,000 14,800
05/02/2026 17,400 -0.1 (-0.57%) 5,300 92.28 0 0 17,500 20,100 14,900
04/02/2026 17,400 -0.3 (-1.69%) 28,950 506.82 0 0 17,700 20,300 15,100
03/02/2026 17,800 0.3 (1.71%) 25,700 454.93 0 0 17,500 20,100 14,900
02/02/2026 17,400 -0.5 (-2.79%) 55,720 974.6 0 0 17,900 20,500 15,300
30/01/2026 17,800 0.4 (2.3%) 30,705 548.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0.1 (0.58%) 135,610 2,355.39 0 0 17,300 19,800 14,800
28/01/2026 17,600 0.4 (2.33%) 62,512 1,080.91 0 0 17,200 19,700 14,700
27/01/2026 17,600 0 (0%) 72,201 1,243.79 0 0 17,600 20,200 15,000
26/01/2026 17,700 -0.3 (-1.67%) 187,131 3,295.36 0 0 18,000 20,700 15,300
23/01/2026 18,200 0 (0%) 60,106 1,083.11 0 0 18,200 20,900 15,500
22/01/2026 18,100 0.2 (1.12%) 111,106 2,023.62 0 0 17,900 20,500 15,300
21/01/2026 18,200 -0.2 (-1.09%) 338,900 6,053.48 0 0 18,400 21,100 15,700
20/01/2026 18,200 -1.4 (-7.14%) 238,526 4,396.03 0 0 19,600 22,500 16,700
19/01/2026 18,800 -2 (-9.62%) 83,004 1,624.87 0 0 20,800 23,900 17,700
16/01/2026 20,700 0.9 (4.55%) 128,933 2,675.34 0 0 19,800 22,700 16,900
15/01/2026 20,800 2.7 (14.92%) 281,023 5,573.81 0 0 18,100 20,800 15,400
14/01/2026 18,200 0.1 (0.55%) 130,631 2,364.86 0 0 18,100 20,800 15,400
13/01/2026 17,900 -0.6 (-3.24%) 131,847 2,382.48 0 0 18,500 21,200 15,800
12/01/2026 18,400 -0.6 (-3.16%) 179,715 3,330.94 0 0 19,000 21,800 16,200
09/01/2026 19,200 -0.7 (-3.52%) 168,523 3,196.19 0 0 19,900 22,800 17,000
08/01/2026 19,400 -1.2 (-5.83%) 266,466 5,313.29 0 0 20,600 23,600 17,600
07/01/2026 20,300 -1 (-4.69%) 176,401 3,625.64 0 0 21,300 24,400 18,200
06/01/2026 21,200 -0.7 (-3.2%) 110,400 2,351.77 0 0 21,900 25,100 18,700
05/01/2026 21,800 0.8 (3.81%) 111,210 2,440.04 0 0 21,000 24,100 17,900
31/12/2025 21,200 0.9 (4.43%) 97,808 2,054.49 0 0 20,300 23,300 17,300
30/12/2025 20,500 0 (0%) 59,229 1,200.41 0 0 20,500 23,500 17,500
29/12/2025 20,400 0 (0%) 18,103 370.79 0 0 20,400 23,400 17,400
26/12/2025 20,300 -0.4 (-1.93%) 69,401 1,418.77 0 0 20,700 23,800 17,600
25/12/2025 20,800 0.6 (2.97%) 56,931 1,177.87 0 0 20,200 23,200 17,200
24/12/2025 20,800 0.4 (1.96%) 121,600 2,452.48 0 0 20,400 23,400 17,400
23/12/2025 20,100 -1 (-4.74%) 131,601 2,679.9 0 0 21,100 24,200 18,000
22/12/2025 20,900 -1 (-4.57%) 54,000 1,140.37 0 0 21,900 25,100 18,700
19/12/2025 21,500 -0.1 (-0.46%) 56,454 1,236.91 0 0 21,600 24,800 18,400
18/12/2025 21,700 0.9 (4.33%) 113,480 2,450.34 0 0 20,800 23,900 17,700
17/12/2025 21,100 1.4 (7.11%) 96,004 1,996.81 0 0 19,700 22,600 16,800
16/12/2025 20,200 0.1 (0.5%) 138,455 2,728.29 0 0 20,100 23,100 17,100
15/12/2025 19,800 -1 (-4.81%) 134,829 2,709.09 0 0 20,800 23,900 17,700
12/12/2025 20,600 0 (0%) 196,952 4,096.68 0 0 20,600 23,600 17,600
11/12/2025 20,100 -1.7 (-7.8%) 175,730 3,626.08 0 0 21,800 25,000 18,600
10/12/2025 21,000 -2 (-8.7%) 277,810 6,063.86 0 0 23,000 26,400 19,600
09/12/2025 22,900 -1.1 (-4.58%) 138,303 3,176.96 0 0 24,000 27,600 20,400
08/12/2025 24,200 0.9 (3.86%) 205,338 4,928.51 0 0 23,300 26,700 19,900
05/12/2025 23,100 0.1 (0.43%) 113,929 2,652.66 0 0 23,000 26,400 19,600
04/12/2025 23,400 0.4 (1.74%) 157,851 3,631.96 0 0 23,000 26,400 19,600
03/12/2025 23,000 1.9 (9.%) 223,795 5,147.67 0 0 21,100 24,200 18,000
02/12/2025 20,800 -1.6 (-7.14%) 245,331 5,186.51 0 0 22,400 25,700 19,100
01/12/2025 22,300 1.4 (6.7%) 328,355 7,343.69 0 0 20,900 24,000 17,800
28/11/2025 21,500 2.8 (14.97%) 718,878 15,026.19 0 0 18,700 21,500 15,900
27/11/2025 18,900 1.1 (6.18%) 182,055 3,396.55 0 0 17,800 20,400 15,200
26/11/2025 17,600 -0.2 (-1.12%) 53,600 954.11 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.7 (-3.83%) 352,002 6,261.18 0 0 18,300 21,000 15,600
24/11/2025 18,300 -0.3 (-1.61%) 96,803 1,768.55 0 0 18,600 21,300 15,900
21/11/2025 18,300 -0.7 (-3.68%) 121,570 2,267.18 0 0 19,000 21,800 16,200
20/11/2025 19,000 0.9 (4.97%) 260,504 4,962.53 0 0 18,100 20,800 15,400
19/11/2025 18,500 0.1 (0.54%) 101,403 1,837.52 0 0 18,400 21,100 15,700
18/11/2025 18,400 -0.1 (-0.54%) 138,743 2,547.63 0 0 18,500 21,200 15,800
17/11/2025 19,000 1.2 (6.74%) 141,766 2,629.34 0 0 17,800 20,400 15,200
14/11/2025 18,500 1.4 (8.19%) 147,837 2,628.3 0 0 17,100 19,600 14,600
13/11/2025 17,100 -1.4 (-7.57%) 199,047 3,398.35 0 0 18,500 21,200 15,800
12/11/2025 18,100 0.3 (1.69%) 97,984 1,808.15 0 0 17,800 20,400 15,200
11/11/2025 18,000 2.3 (14.65%) 498,274 8,874.68 3,800 50.92 15,700 18,000 13,400
10/11/2025 16,100 0.5 (3.21%) 139,019 2,183.32 0 0 15,600 17,900 13,300
07/11/2025 15,400 -1.2 (-7.23%) 129,862 2,021.44 0 0 16,600 19,000 14,200
06/11/2025 16,900 -0.5 (-2.87%) 189,429 3,138.45 0 0 17,400 20,000 14,800
05/11/2025 17,400 2.1 (13.73%) 401,196 6,968.73 0 0 15,300 17,500 13,100
04/11/2025 15,400 -1 (-6.1%) 140,283 2,148.17 0 0 16,400 18,800 14,000
03/11/2025 15,900 -1.7 (-9.66%) 170,450 2,787.74 0 0 17,600 20,200 15,000
31/10/2025 17,100 -1.4 (-7.57%) 117,102 2,064.49 0 0 18,500 21,200 15,800
30/10/2025 18,200 -1.4 (-7.14%) 248,637 4,601.24 0 0 19,600 22,500 16,700
29/10/2025 19,600 0.9 (4.81%) 248,077 4,867.8 0 0 18,700 21,500 15,900
28/10/2025 18,700 2.4 (14.72%) 762,000 14,226.66 0 0 16,300 18,700 13,900
27/10/2025 16,700 2.1 (14.38%) 655,961 10,723.92 0 0 14,600 16,700 12,500
24/10/2025 14,600 0.3 (2.1%) 91,030 1,326.49 0 0 14,300 16,400 12,200
23/10/2025 14,500 1.1 (8.21%) 104,116 1,491.6 0 0 13,400 15,400 11,400
22/10/2025 13,500 0.5 (3.85%) 76,100 1,019.47 0 0 13,000 14,900 11,100
21/10/2025 13,000 -0.4 (-2.99%) 21,500 279.6 0 0 13,400 15,400 11,400
20/10/2025 13,400 0.2 (1.52%) 87,600 1,171.5 0 0 13,200 15,100 11,300
17/10/2025 13,600 0.7 (5.43%) 115,900 1,535.5 0 0 12,900 14,800 11,000
16/10/2025 12,900 0.1 (0.78%) 8,300 107.26 0 0 12,800 14,700 10,900
15/10/2025 12,700 -0.1 (-0.78%) 5,000 63.98 0 0 12,800 14,700 10,900
14/10/2025 12,900 0.1 (0.78%) 10,500 134.58 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 1,700 21.73 0 0 12,800 14,700 10,900
10/10/2025 13,000 0.2 (1.56%) 18,400 234.8 0 0 12,800 14,700 10,900
09/10/2025 12,900 0.2 (1.57%) 5,400 69.25 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 21,000 266.2 0 0 12,700 14,600 10,800
07/10/2025 12,700 0 (0%) 10,201 129.62 0 0 12,700 14,600 10,800
06/10/2025 12,700 0.2 (1.6%) 12,200 154.63 0 0 12,500 14,300 10,700
03/10/2025 12,600 0 (0%) 3,101 38.82 0 0 12,600 14,400 10,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh