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 4,010 0.1 (2.56%) 126,500 501.29 0 0 3,910 4,180 3,640
05/05/2026 3,910 -0.03 (-0.76%) 63,300 249.05 0 0 3,940 4,210 3,670
04/05/2026 3,940 -0.04 (-1.01%) 84,300 332.81 0 0 3,980 4,250 3,710
29/04/2026 3,980 -0.02 (-0.5%) 183,000 729.05 0 0 4,000 4,280 3,720
28/04/2026 4,000 0.09 (2.3%) 181,800 728.01 0 0 3,910 4,180 3,640
24/04/2026 3,910 0.01 (0.26%) 105,400 417.41 0 0 3,900 4,170 3,630
23/04/2026 3,900 0.12 (3.17%) 204,500 818.2 0 0 3,780 4,040 3,520
22/04/2026 3,780 0.24 (6.78%) 331,600 1,232.07 0 0 3,540 3,780 3,300
21/04/2026 3,540 -0.03 (-0.84%) 49,300 175.77 0 0 3,570 3,810 3,330
20/04/2026 3,570 -0.08 (-2.19%) 33,600 121.07 0 0 3,650 3,900 3,400
17/04/2026 3,650 -0.01 (-0.27%) 67,600 243.12 0 0 3,660 3,910 3,410
16/04/2026 3,660 0.04 (1.1%) 28,300 102.83 0 0 3,620 3,870 3,370
15/04/2026 3,620 -0.1 (-2.69%) 43,100 158.88 0 0 3,720 3,980 3,460
14/04/2026 3,720 0.07 (1.92%) 215,800 792.39 0 0 3,650 3,900 3,400
13/04/2026 3,650 0.02 (0.55%) 30,700 111.57 0 0 3,630 3,880 3,380
10/04/2026 3,630 -0.02 (-0.55%) 10,800 39.37 0 0 3,650 3,900 3,400
09/04/2026 3,650 -0.07 (-1.88%) 29,000 104.99 0 0 3,720 3,980 3,460
08/04/2026 3,720 0 (0%) 60,700 223.1 0 0 3,720 3,980 3,460
07/04/2026 3,720 0.09 (2.48%) 32,200 116.17 0 0 3,630 3,880 3,380
06/04/2026 3,630 -0.13 (-3.46%) 4,000 14.52 0 0 3,760 4,020 3,500
03/04/2026 3,760 -0.04 (-1.05%) 34,000 122.78 0 0 3,800 4,060 3,540
02/04/2026 3,800 -0.01 (-0.26%) 5,100 19.3 0 0 3,810 4,070 3,550
01/04/2026 3,810 0.01 (0.26%) 44,900 163.45 0 0 3,800 4,060 3,540
31/03/2026 3,800 -0.01 (-0.26%) 80,100 308.15 0 0 3,810 4,070 3,550
30/03/2026 3,810 0.02 (0.53%) 57,500 216.95 0 0 3,790 4,050 3,530
27/03/2026 3,790 0.07 (1.88%) 20,000 75.52 0 0 3,720 3,980 3,460
26/03/2026 3,720 -0.07 (-1.85%) 24,600 91.64 0 0 3,790 4,050 3,530
25/03/2026 3,790 -0.01 (-0.26%) 34,700 130.02 0 0 3,800 4,060 3,540
24/03/2026 3,800 0.18 (4.97%) 84,400 309.51 0 0 3,620 3,870 3,370
23/03/2026 3,620 -0.09 (-2.43%) 38,200 135.27 0 0 3,710 3,960 3,460
20/03/2026 3,710 -0.04 (-1.07%) 3,600 13.29 0 0 3,750 4,010 3,490
19/03/2026 3,750 0.01 (0.27%) 4,400 16.47 0 0 3,740 4,000 3,480
18/03/2026 3,740 0.04 (1.08%) 45,800 172.69 0 0 3,700 3,950 3,450
17/03/2026 3,700 -0.06 (-1.6%) 18,200 67.02 0 0 3,760 4,020 3,500
16/03/2026 3,760 0.02 (0.53%) 8,500 31.98 0 0 3,740 4,000 3,480
13/03/2026 3,740 0.11 (3.03%) 136,400 504.87 0 0 3,630 3,880 3,380
12/03/2026 3,630 -0.14 (-3.71%) 8,000 29.4 0 0 3,770 4,030 3,510
11/03/2026 3,770 0.14 (3.86%) 94,200 341.97 0 0 3,630 3,880 3,380
10/03/2026 3,630 -0.08 (-2.16%) 95,700 353.5 0 0 3,710 3,960 3,460
09/03/2026 3,710 -0.27 (-6.78%) 65,100 241.95 0 0 3,980 4,250 3,710
06/03/2026 3,980 0.01 (0.25%) 31,100 121.98 0 0 3,970 4,240 3,700
05/03/2026 3,970 0.01 (0.25%) 18,400 72.9 0 0 3,960 4,230 3,690
04/03/2026 3,960 -0.09 (-2.22%) 57,100 223.78 0 0 4,050 4,330 3,770
03/03/2026 4,050 -0.03 (-0.74%) 42,300 170.1 0 0 4,080 4,360 3,800
02/03/2026 4,080 -0.02 (-0.49%) 153,700 616.34 0 0 4,100 4,380 3,820
27/02/2026 4,100 -0.09 (-2.15%) 17,800 73.06 0 0 4,190 4,480 3,900
26/02/2026 4,190 0 (0%) 28,600 119.28 0 0 4,190 4,480 3,900
25/02/2026 4,190 -0.1 (-2.33%) 89,500 368.63 0 0 4,290 4,590 3,990
24/02/2026 4,290 0 (0%) 30,200 129.6 0 0 4,290 4,590 3,990
23/02/2026 4,290 0.03 (0.7%) 49,600 211.8 0 0 4,260 4,550 3,970
13/02/2026 4,260 0.16 (3.9%) 11,500 48.14 0 0 4,100 4,380 3,820
12/02/2026 4,100 -0.19 (-4.43%) 12,200 50.3 0 0 4,290 4,590 3,990
11/02/2026 4,290 0.02 (0.47%) 22,200 94.9 0 0 4,270 4,560 3,980
10/02/2026 4,270 -0.02 (-0.47%) 15,100 64.32 0 0 4,290 4,590 3,990
09/02/2026 4,290 0 (0%) 48,400 206.35 0 0 4,290 4,590 3,990
06/02/2026 4,290 0 (0%) 5,700 24.48 0 0 4,290 4,590 3,990
05/02/2026 4,290 -0.06 (-1.38%) 2,000 8.59 0 0 4,350 4,650 4,050
04/02/2026 4,350 0.02 (0.46%) 15,900 68.92 0 0 4,330 4,630 4,030
03/02/2026 4,330 0.03 (0.7%) 40,400 173.45 0 0 4,300 4,600 4,000
02/02/2026 4,300 -0.1 (-2.27%) 68,300 295.91 0 0 4,400 4,700 4,100
30/01/2026 4,400 0.02 (0.46%) 24,000 104.94 0 0 4,380 4,680 4,080
29/01/2026 4,380 0 (0%) 16,800 72.26 0 0 4,380 4,680 4,080
28/01/2026 4,380 -0.02 (-0.45%) 25,000 108.27 0 0 4,400 4,700 4,100
27/01/2026 4,400 0 (0%) 20,600 88.95 0 0 4,400 4,700 4,100
26/01/2026 4,400 0 (0%) 24,500 106.91 0 0 4,400 4,700 4,100
23/01/2026 4,400 0 (0%) 20,000 87.88 0 0 4,400 4,700 4,100
22/01/2026 4,400 0.01 (0.23%) 105,800 455.78 0 0 4,390 4,690 4,090
21/01/2026 4,390 -0.04 (-0.9%) 38,800 167.47 0 0 4,430 4,740 4,120
20/01/2026 4,430 0.01 (0.23%) 48,000 210.16 0 0 4,420 4,720 4,120
19/01/2026 4,420 0 (0%) 62,000 274.05 0 0 4,420 4,720 4,120
16/01/2026 4,420 0.06 (1.38%) 52,300 230.1 0 0 4,360 4,660 4,060
15/01/2026 4,360 0 (0%) 79,200 342.22 0 0 4,360 4,660 4,060
14/01/2026 4,360 0.01 (0.23%) 52,200 227.05 0 0 4,350 4,650 4,050
13/01/2026 4,350 -0.11 (-2.47%) 65,500 288.95 0 0 4,460 4,770 4,150
12/01/2026 4,460 0.01 (0.22%) 111,700 486.51 0 0 4,450 4,760 4,140
09/01/2026 4,450 -0.1 (-2.2%) 72,700 323.65 0 0 4,550 4,860 4,240
08/01/2026 4,550 0.05 (1.11%) 44,100 199.43 0 0 4,500 4,810 4,190
07/01/2026 4,500 0.02 (0.45%) 17,400 78.14 0 0 4,480 4,790 4,170
06/01/2026 4,480 0 (0%) 12,200 54.62 0 0 4,480 4,790 4,170
05/01/2026 4,480 -0.05 (-1.1%) 24,100 107.05 0 0 4,530 4,840 4,220
31/12/2025 4,530 0.02 (0.44%) 34,500 155.84 0 0 4,510 4,820 4,200
30/12/2025 4,510 0 (0%) 30,500 137.44 0 0 4,510 4,820 4,200
29/12/2025 4,510 -0.09 (-1.96%) 88,100 400.47 0 0 4,600 4,920 4,280
26/12/2025 4,600 0.02 (0.44%) 51,300 232.8 0 0 4,580 4,900 4,260
25/12/2025 4,580 0.03 (0.66%) 11,900 54.77 0 0 4,550 4,860 4,240
24/12/2025 4,550 -0.19 (-4.01%) 49,000 224.96 0 0 4,740 5,070 4,410
23/12/2025 4,740 -0.01 (-0.21%) 48,200 223.99 0 0 4,750 5,080 4,420
22/12/2025 4,750 0.02 (0.42%) 107,000 498.48 0 0 4,730 5,060 4,400
19/12/2025 4,730 -0.1 (-2.07%) 164,000 768.6 0 0 4,830 5,160 4,500
18/12/2025 4,830 0 (0%) 20,800 100.21 0 0 4,830 5,160 4,500
17/12/2025 4,830 -0.01 (-0.21%) 9,900 47.7 0 0 4,840 5,170 4,510
16/12/2025 4,840 0.03 (0.62%) 16,100 77.04 0 0 4,810 5,140 4,480
15/12/2025 4,810 0.1 (2.12%) 15,600 74.25 0 0 4,710 5,030 4,390
12/12/2025 4,710 0.11 (2.39%) 36,400 174.77 0 0 4,600 4,920 4,280
11/12/2025 4,600 -0.33 (-6.69%) 47,000 222.34 0 0 4,930 5,270 4,590
10/12/2025 4,930 0.01 (0.2%) 26,400 129.73 0 0 4,920 5,260 4,580
09/12/2025 4,920 0 (0%) 47,000 229.02 0 0 4,920 5,260 4,580
08/12/2025 4,920 0.07 (1.44%) 23,200 113.36 0 0 4,850 5,180 4,520
05/12/2025 4,850 -0.1 (-2.02%) 117,600 581.77 0 0 4,950 5,290 4,610
04/12/2025 4,950 0 (0%) 184,900 911.06 0 0 4,950 5,290 4,610
03/12/2025 4,950 0.06 (1.23%) 108,200 532.11 0 0 4,890 5,230 4,550
02/12/2025 4,890 0.01 (0.2%) 41,200 201.14 0 0 4,880 5,220 4,540
01/12/2025 4,880 0.03 (0.62%) 63,200 307.04 0 0 4,850 5,180 4,520
28/11/2025 4,850 -0.03 (-0.61%) 23,200 112.86 0 0 4,880 5,220 4,540
27/11/2025 4,880 -0.03 (-0.61%) 26,400 129.53 0 0 4,910 5,250 4,570
26/11/2025 4,910 0.05 (1.03%) 17,000 83.06 0 0 4,860 5,200 4,520
25/11/2025 4,860 -0.02 (-0.41%) 24,100 117.21 0 0 4,880 5,220 4,540
24/11/2025 4,880 0.01 (0.21%) 17,800 87.36 0 0 4,870 5,210 4,530
21/11/2025 4,870 -0.03 (-0.61%) 62,900 310.29 0 0 4,900 5,240 4,560
20/11/2025 4,900 -0.07 (-1.41%) 40,800 201.13 0 0 4,970 5,310 4,630
19/11/2025 4,970 0.03 (0.61%) 327,700 1,610.03 0 0 4,940 5,280 4,600
18/11/2025 4,940 0.03 (0.61%) 16,100 79.23 0 0 4,910 5,250 4,570
17/11/2025 4,910 -0.04 (-0.81%) 13,900 68.09 0 0 4,950 5,290 4,610
14/11/2025 4,950 0 (0%) 72,500 359.21 0 0 4,950 5,290 4,610
13/11/2025 4,950 -0.01 (-0.2%) 20,000 99. 0 0 4,960 5,300 4,620
12/11/2025 4,960 -0.01 (-0.2%) 72,000 359.83 0 0 4,970 5,310 4,630
11/11/2025 4,970 0.04 (0.81%) 3,500 17.13 0 0 4,930 5,270 4,590
10/11/2025 4,930 -0.02 (-0.4%) 34,700 173.01 0 0 4,950 5,290 4,610
07/11/2025 4,950 -0.13 (-2.56%) 25,300 126.29 0 0 5,080 5,430 4,730
06/11/2025 5,080 -0.02 (-0.39%) 4,700 23.33 0 0 5,100 5,450 4,750

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