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
04/05/2026 14,000 -0.6 (-4.11%) 1,200 16.82 0 0 14,600 16,700 12,500
29/04/2026 14,600 0.4 (2.82%) 103 1.5 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.1 (-0.71%) 703 9.99 0 0 14,100 16,200 12,000
24/04/2026 14,100 -0.3 (-2.08%) 900 12.7 0 0 14,400 16,500 12,300
23/04/2026 14,200 -0.3 (-2.07%) 1,600 23.04 0 0 14,500 16,600 12,400
22/04/2026 14,500 0.1 (0.69%) 200 2.9 0 0 14,400 16,500 12,300
21/04/2026 14,500 -0.4 (-2.68%) 8,008 115.37 0 0 14,900 17,100 12,700
20/04/2026 14,300 -0.7 (-4.67%) 4,541 67.71 0 0 15,000 17,200 12,800
17/04/2026 14,900 -0.9 (-5.7%) 5,726 85.84 0 0 15,800 18,100 13,500
16/04/2026 15,800 1.3 (8.97%) 200 3.16 0 0 14,500 16,600 12,400
15/04/2026 14,200 -2.5 (-14.97%) 50,830 735.75 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,600 -0.3 (-1.78%) 1,500 25.01 0 0 16,900 19,400 14,400
08/04/2026 16,900 1.6 (10.46%) 110 1.86 0 0 15,300 17,500 13,100
07/04/2026 15,300 -0.7 (-4.38%) 311 4.77 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 305 4.88 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 106 1.71 0 0 16,000 18,400 13,600
01/04/2026 15,900 -1.1 (-6.47%) 720 11.5 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 6 0.1 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 230 3.93 0 0 17,000 19,500 14,500
24/03/2026 16,900 0 (0%) 200 3.39 0 0 16,900 19,400 14,400
23/03/2026 16,900 -0.1 (-0.59%) 101 1.71 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
17/03/2026 17,000 0.1 (0.59%) 1,114 18.94 0 0 16,900 19,400 14,400
16/03/2026 16,900 0.1 (0.6%) 101 1.71 0 0 16,800 19,300 14,300
13/03/2026 16,800 0.9 (5.66%) 101 1.7 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
11/03/2026 16,700 -0.1 (-0.6%) 601 9.54 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 3,106 52.19 0 0 16,800 19,300 14,300
09/03/2026 16,800 1 (6.33%) 1,739 29.2 0 0 15,800 18,100 13,500
06/03/2026 17,000 0 (0%) 3,100 49.05 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 2,800 47.61 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
26/02/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
25/02/2026 16,600 -0.9 (-5.14%) 3,101 52.32 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 2,201 38.52 0 0 17,500 20,100 14,900
23/02/2026 17,600 1.8 (11.39%) 8,400 147.39 0 0 15,800 18,100 13,500
13/02/2026 15,800 -1.8 (-10.23%) 120 1.93 0 0 17,600 20,200 15,000
12/02/2026 17,600 0 (0%) 110 1.92 0 0 17,600 20,200 15,000
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/02/2026 17,000 0 (0%) 17,097 301.22 0 0 17,000 19,500 14,500
09/02/2026 17,000 0.3 (1.8%) 500 8.5 0 0 16,700 19,200 14,200
06/02/2026 16,700 0 (0%) 3 0.05 0 0 16,700 19,200 14,200
05/02/2026 16,700 -0.2 (-1.18%) 501 8.37 0 0 16,900 19,400 14,400
04/02/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
03/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/01/2026 16,900 0 (0%) 500 8.45 0 0 16,900 19,400 14,400
28/01/2026 17,000 0.2 (1.19%) 2,302 38.89 0 0 16,800 19,300 14,300
27/01/2026 16,800 0 (0%) 400 6.72 0 0 16,800 19,300 14,300
26/01/2026 16,900 0 (0%) 700 11.78 0 0 16,900 19,400 14,400
23/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/01/2026 16,900 -0.1 (-0.59%) 206 3.47 0 0 17,000 19,500 14,500
21/01/2026 17,000 0 (0%) 102 1.73 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 1,601 27.22 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.1 (-0.58%) 438 7.44 0 0 17,100 19,600 14,600
16/01/2026 17,100 0.6 (3.64%) 5,901 100.89 0 0 16,500 18,900 14,100
15/01/2026 17,000 0.1 (0.59%) 2,207 36.52 0 0 16,900 19,400 14,400
14/01/2026 17,000 0.4 (2.41%) 18,300 309.88 0 0 16,600 19,000 14,200
13/01/2026 16,400 -0.1 (-0.61%) 510 8.48 0 0 16,500 18,900 14,100
12/01/2026 16,200 -0.2 (-1.22%) 10,518 173.08 0 0 16,400 18,800 14,000
09/01/2026 16,400 0.3 (1.86%) 6,504 106.51 0 0 16,100 18,500 13,700
08/01/2026 16,500 0.6 (3.77%) 13,600 218.82 0 0 15,900 18,200 13,600
07/01/2026 15,900 -0.4 (-2.45%) 203 3.23 0 0 16,300 18,700 13,900
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/01/2026 16,000 0.6 (3.9%) 500 8.13 0 0 15,400 17,700 13,100
31/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
30/12/2025 15,400 0.2 (1.32%) 800 12.32 0 0 15,200 17,400 13,000
29/12/2025 15,200 0.4 (2.7%) 1,050 16.01 0 0 14,800 17,000 12,600
26/12/2025 15,800 -0.1 (-0.63%) 2,300 34 0 0 15,900 18,200 13,600
25/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/12/2025 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 101 1.6 0 0 15,800 18,100 13,500
18/12/2025 15,800 -0.1 (-0.63%) 630 9.96 0 0 15,900 18,200 13,600
17/12/2025 16,000 -0.4 (-2.44%) 3,430 54.5 0 0 16,400 18,800 14,000
16/12/2025 16,400 0 (0%) 4 0.07 0 0 16,400 18,800 14,000
15/12/2025 16,000 0.2 (1.27%) 400 6.56 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 1,401 22.14 0 0 15,800 18,100 13,500
11/12/2025 15,800 -0.4 (-2.47%) 200 3.16 0 0 16,200 18,600 13,800
10/12/2025 15,400 -0.4 (-2.53%) 301 4.88 0 0 15,800 18,100 13,500
09/12/2025 15,800 -0.2 (-1.25%) 205 3.24 0 0 16,000 18,400 13,600
08/12/2025 16,000 0.2 (1.27%) 3,077 49.21 0 0 15,800 18,100 13,500
05/12/2025 15,800 0 (0%) 204 3.22 0 0 15,800 18,100 13,500
04/12/2025 15,800 0 (0%) 1,623 25.63 0 0 15,800 18,100 13,500
03/12/2025 15,800 0.1 (0.64%) 104 1.64 0 0 15,700 18,000 13,400
02/12/2025 15,700 0.5 (3.29%) 100 1.57 0 0 15,200 17,400 13,000
01/12/2025 15,700 -0.2 (-1.26%) 310 4.73 0 0 15,900 18,200 13,600
28/11/2025 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
27/11/2025 15,900 0.2 (1.27%) 101 1.61 0 0 15,700 18,000 13,400
26/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/11/2025 15,700 0.5 (3.29%) 329 5.14 0 0 15,200 17,400 13,000
24/11/2025 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
21/11/2025 15,200 -0.3 (-1.94%) 1,400 21.33 0 0 15,500 17,800 13,200
20/11/2025 15,600 0.1 (0.65%) 610 9.43 0 0 15,500 17,800 13,200
19/11/2025 15,600 0.5 (3.31%) 1,516 23.58 0 0 15,100 17,300 12,900
18/11/2025 15,100 -0.6 (-3.82%) 100 1.51 0 0 15,700 18,000 13,400
17/11/2025 15,700 0.9 (6.08%) 1,915 30. 0 0 14,800 17,000 12,600
14/11/2025 15,000 -1.1 (-6.83%) 401 5.95 0 0 16,100 18,500 13,700
13/11/2025 15,900 0.5 (3.25%) 1,430 23.08 0 0 15,400 17,700 13,100
12/11/2025 15,300 -0.7 (-4.38%) 1,200 18.5 0 0 16,000 18,400 13,600
11/11/2025 16,000 1 (6.67%) 820 13.15 2,800 42 15,000 17,200 12,800
10/11/2025 15,000 -1.6 (-9.64%) 100 1.5 0 0 16,600 19,000 14,200
07/11/2025 16,600 1 (6.41%) 416 6.9 0 0 15,600 17,900 13,300
06/11/2025 15,800 0 (0%) 402 6.27 0 0 15,800 18,100 13,500
05/11/2025 15,800 0 (0%) 2 0.03 0 0 15,800 18,100 13,500
04/11/2025 15,900 0.2 (1.27%) 2,202 34.75 0 0 15,700 18,000 13,400

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