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 68,000 -0.8 (-1.16%) 298,600 20,272.46 491,000 33,388 68,800 73,600 64,000
28/04/2026 68,800 -0.6 (-0.86%) 315,200 21,778.55 0 0 69,400 74,200 64,600
24/04/2026 69,400 0.9 (1.31%) 390,600 27,228.68 0 0 68,500 73,200 63,800
23/04/2026 68,500 0.8 (1.18%) 394,800 26,996.24 0 0 67,700 72,400 63,000
22/04/2026 67,700 -2 (-2.87%) 842,900 57,450.62 0 0 69,700 74,500 64,900
21/04/2026 69,700 -1.1 (-1.55%) 644,100 45,320.76 0 0 70,800 75,700 65,900
20/04/2026 70,800 -0.2 (-0.28%) 266,300 18,910.69 0 0 71,000 75,900 66,100
17/04/2026 71,000 0.7 (1.%) 258,100 18,431.23 0 0 70,300 75,200 65,400
16/04/2026 70,300 -1.5 (-2.09%) 584,900 41,243.59 0 0 71,800 76,800 66,800
15/04/2026 71,800 -0.4 (-0.55%) 394,500 28,473.77 0 0 72,200 77,200 67,200
14/04/2026 72,200 0.5 (0.7%) 741,600 54,164.75 0 0 71,700 76,700 66,700
13/04/2026 71,700 -1.3 (-1.78%) 526,500 37,934.53 0 0 73,000 78,100 67,900
10/04/2026 73,000 -0.5 (-0.68%) 355,700 26,070.06 0 0 73,500 78,600 68,400
09/04/2026 73,500 -1.3 (-1.74%) 408,800 30,344.48 25,000 2,000 74,800 80,000 69,600
08/04/2026 74,800 2.6 (3.6%) 422,100 31,203.52 0 0 72,200 77,200 67,200
07/04/2026 72,200 2.9 (4.18%) 925,900 67,265.49 0 0 69,300 74,100 64,500
06/04/2026 94,200 0.6 (0.64%) 598,900 56,320.16 0 0 93,600 100,100 87,100
03/04/2026 93,600 -4.7 (-4.78%) 656,200 62,713.78 0 0 98,300 105,100 91,500
02/04/2026 98,300 -1.1 (-1.11%) 426,000 41,741.39 0 0 99,400 106,300 92,500
01/04/2026 99,400 3 (3.11%) 760,500 75,618.23 0 0 96,400 103,100 89,700
31/03/2026 96,400 -1.1 (-1.13%) 681,800 65,844.9 0 0 97,500 104,300 90,700
30/03/2026 97,500 -1.7 (-1.71%) 486,200 47,355.06 0 0 99,200 106,100 92,300
27/03/2026 99,200 4.1 (4.31%) 1,072,000 106,444.22 0 0 95,100 101,700 88,500
26/03/2026 95,100 6.2 (6.97%) 853,300 80,141.52 0 0 88,900 95,100 82,700
25/03/2026 88,900 4.3 (5.08%) 521,200 45,389.34 0 0 84,600 90,500 78,700
24/03/2026 84,600 2 (2.42%) 256,600 21,649.78 193,200 17,059.56 82,600 88,300 76,900
23/03/2026 82,600 -6.2 (-6.98%) 809,700 67,537.09 0 0 88,800 95,000 82,600
20/03/2026 88,800 -0.6 (-0.67%) 297,500 26,522.93 469,000 44,836.4 89,400 95,600 83,200
19/03/2026 89,400 -1.5 (-1.65%) 273,200 24,394.75 0 0 90,900 97,200 84,600
18/03/2026 90,900 1.2 (1.34%) 297,900 26,991.89 0 0 89,700 95,900 83,500
17/03/2026 89,700 0.7 (0.79%) 353,500 32,071.16 295,000 28,084 89,000 95,200 82,800
16/03/2026 89,000 -0.1 (-0.11%) 387,200 34,516.34 33,000 3,144.9 89,100 95,300 82,900
13/03/2026 89,100 -2.5 (-2.73%) 720,000 64,520.25 0 0 91,600 98,000 85,200
12/03/2026 91,600 -2.7 (-2.86%) 396,900 36,555.9 0 0 94,300 100,900 87,700
11/03/2026 94,300 2.8 (3.06%) 497,900 46,108.78 0 0 91,500 97,900 85,100
10/03/2026 91,500 0.7 (0.77%) 934,200 85,096.32 114,300 11,098.53 90,800 97,100 84,500
09/03/2026 90,800 -6.8 (-6.97%) 497,700 45,196.86 379,650 37,965 97,600 104,400 90,800
06/03/2026 97,600 -3 (-2.98%) 537,300 52,894.54 481,800 51,841.68 100,600 107,600 93,600
05/03/2026 100,600 0.1 (0.1%) 281,400 28,758.97 146,600 14,733.3 100,500 107,500 93,500
04/03/2026 100,500 -0.6 (-0.59%) 794,500 79,169.61 71,400 7,718.34 101,100 108,100 94,100
03/03/2026 101,100 -2.1 (-2.03%) 674,100 69,146.11 0 0 103,200 110,400 96,000
02/03/2026 103,200 -4 (-3.73%) 679,600 70,775.74 532,000 61,020.4 107,200 114,700 99,700
27/02/2026 107,200 0.5 (0.47%) 627,700 66,741.19 0 0 106,700 114,100 99,300
26/02/2026 106,700 -2.1 (-1.93%) 401,000 43,036.98 0 0 108,800 116,400 101,200
25/02/2026 108,800 -0.2 (-0.18%) 464,300 50,343.86 0 0 109,000 116,600 101,400
24/02/2026 109,000 -0.1 (-0.09%) 562,100 61,494.34 0 0 109,100 116,700 101,500
23/02/2026 109,100 7.1 (6.96%) 546,900 58,854.16 0 0 102,000 109,100 94,900
13/02/2026 102,000 0 (0%) 492,000 50,259.01 0 0 102,000 109,100 94,900
12/02/2026 102,000 -1.7 (-1.64%) 379,700 39,230.15 0 0 103,700 110,900 96,500
11/02/2026 103,700 0.2 (0.19%) 454,600 47,274.47 0 0 103,500 110,700 96,300
10/02/2026 103,500 -4.6 (-4.26%) 849,600 88,876.79 89,000 10,235 108,100 115,600 100,600
09/02/2026 108,100 -2.5 (-2.26%) 411,700 44,800.32 0 0 110,600 118,300 102,900
06/02/2026 110,600 0.6 (0.55%) 858,800 93,775.3 120,000 13,920 110,000 117,700 102,300
05/02/2026 110,000 -3.7 (-3.25%) 937,300 104,257.16 0 0 113,700 121,600 105,800
04/02/2026 113,700 -2.5 (-2.15%) 786,600 90,230.07 0 0 116,200 124,300 108,100
03/02/2026 116,200 1.7 (1.48%) 1,190,100 139,580.8 0 0 114,500 122,500 106,500
02/02/2026 114,500 3.3 (2.97%) 914,400 104,404.23 0 0 111,200 118,900 103,500
30/01/2026 111,200 -0.2 (-0.18%) 974,600 109,058.51 100,000 11,860 111,400 119,100 103,700
29/01/2026 111,400 -4 (-3.47%) 1,126,100 126,641.06 0 0 115,400 123,400 107,400
28/01/2026 115,400 -0.2 (-0.17%) 1,244,200 145,909.24 124,000 14,880 115,600 123,600 107,600
27/01/2026 115,600 2.6 (2.3%) 815,700 93,123.66 0 0 113,000 120,900 105,100
26/01/2026 113,000 -1.7 (-1.48%) 1,131,100 129,234.85 0 0 114,700 122,700 106,700
23/01/2026 114,700 -6.3 (-5.21%) 1,410,100 163,489.8 0 0 121,000 129,400 112,600
22/01/2026 121,000 -1 (-0.82%) 1,317,800 161,413.37 0 0 122,000 130,500 113,500
21/01/2026 122,000 -3.5 (-2.79%) 1,228,500 149,025.64 0 0 125,500 134,200 116,800
20/01/2026 125,500 3.5 (2.87%) 1,794,400 226,053.21 0 0 122,000 130,500 113,500
19/01/2026 122,000 0 (0%) 1,588,400 191,980.83 0 0 122,000 130,500 113,500
16/01/2026 122,000 -6.9 (-5.35%) 1,917,600 238,639.31 0 0 128,900 137,900 119,900
15/01/2026 128,900 5.9 (4.8%) 1,618,500 206,071.88 0 0 123,000 131,600 114,400
14/01/2026 123,000 8 (6.96%) 3,882,400 470,234.31 0 0 115,000 123,000 107,000
13/01/2026 115,000 0.5 (0.44%) 3,106,000 357,751.9 0 0 114,500 122,500 106,500
12/01/2026 114,500 7.4 (6.91%) 684,500 78,375.25 0 0 107,100 114,500 99,700
09/01/2026 107,100 7 (6.99%) 1,384,900 146,157.66 100,000 9,500 100,100 107,100 93,100
08/01/2026 100,100 -2.1 (-2.05%) 945,900 97,218.5 1,160,000 112,520 102,200 109,300 95,100
07/01/2026 102,200 6.6 (6.9%) 1,586,300 159,246.41 0 0 95,600 102,200 89,000
06/01/2026 95,600 -0.9 (-0.93%) 478,800 45,855.72 0 0 96,500 103,200 89,800
05/01/2026 96,500 -2.3 (-2.33%) 359,600 35,218.57 0 0 98,800 105,700 91,900
31/12/2025 98,800 0.7 (0.71%) 245,800 24,155.65 0 0 98,100 104,900 91,300
30/12/2025 98,100 1.1 (1.13%) 315,400 30,847.77 0 0 97,000 103,700 90,300
29/12/2025 97,000 0 (0%) 207,700 20,119.39 1,160,000 112,520 97,000 103,700 90,300
26/12/2025 97,000 -0.3 (-0.31%) 358,100 34,461.72 380,000 38,570 97,300 104,100 90,500
25/12/2025 97,300 -0.5 (-0.51%) 335,800 32,697.38 0 0 97,800 104,600 91,000
24/12/2025 97,800 0 (0%) 261,500 25,591.71 0 0 97,800 104,600 91,000
23/12/2025 97,800 -1.8 (-1.81%) 729,600 71,977.83 0 0 99,600 106,500 92,700
22/12/2025 99,600 1 (1.01%) 267,900 26,502.48 0 0 98,600 105,500 91,700
19/12/2025 98,600 -2.2 (-2.18%) 409,800 40,695.47 0 0 100,800 107,800 93,800
18/12/2025 100,800 -0.4 (-0.4%) 146,400 14,693.55 45,000 4,869 101,200 108,200 94,200
17/12/2025 101,200 1.9 (1.91%) 764,800 77,964.51 0 0 99,300 106,200 92,400
16/12/2025 99,300 0.9 (0.91%) 401,800 39,540.31 0 0 98,400 105,200 91,600
15/12/2025 98,400 1.6 (1.65%) 236,700 23,152 0 0 96,800 103,500 90,100
12/12/2025 96,800 -0.2 (-0.21%) 378,700 37,147.93 0 0 97,000 103,700 90,300
11/12/2025 97,000 0.3 (0.31%) 225,400 21,832.07 0 0 96,700 103,400 90,000
10/12/2025 96,700 -0.1 (-0.1%) 171,700 16,658.08 0 0 96,800 103,500 90,100
09/12/2025 96,800 -1.1 (-1.12%) 626,800 60,405.76 0 0 97,900 104,700 91,100
08/12/2025 97,900 -1.4 (-1.41%) 394,400 38,864.5 0 0 99,300 106,200 92,400
05/12/2025 99,300 -1.5 (-1.49%) 443,100 44,265.92 0 0 100,800 107,800 93,800
04/12/2025 100,800 0 (0%) 308,100 31,211.88 0 0 100,800 107,800 93,800
03/12/2025 100,800 1 (1.%) 267,300 26,976.35 0 0 99,800 106,700 92,900
02/12/2025 99,800 -1.8 (-1.77%) 268,000 26,779.21 218,000 23,108 101,600 108,700 94,500
01/12/2025 101,600 2.6 (2.63%) 398,200 40,181.39 0 0 99,000 105,900 92,100
28/11/2025 99,000 -0.8 (-0.8%) 417,400 41,435.24 123,000 12,484.5 99,800 106,700 92,900
27/11/2025 99,800 -0.6 (-0.6%) 252,800 25,374.54 276,000 28,980 100,400 107,400 93,400
26/11/2025 100,400 0.8 (0.8%) 392,500 39,308.73 0 0 99,600 106,500 92,700
25/11/2025 99,600 -3.2 (-3.11%) 676,900 68,542.18 39,500 3,780.15 102,800 109,900 95,700
24/11/2025 102,800 -1.2 (-1.15%) 379,000 39,041.5 0 0 104,000 111,200 96,800
21/11/2025 104,000 -0.8 (-0.76%) 837,200 86,050.52 0 0 104,800 112,100 97,500
20/11/2025 104,800 -2.2 (-2.06%) 452,400 47,700.46 0 0 107,000 114,400 99,600
19/11/2025 107,000 -1.8 (-1.65%) 424,500 45,365.81 0 0 108,800 116,400 101,200
18/11/2025 108,800 4 (3.82%) 942,900 101,859.59 0 0 104,800 112,100 97,500
17/11/2025 104,800 -1.5 (-1.41%) 503,300 52,912.63 0 0 106,300 113,700 98,900
14/11/2025 106,300 0 (0%) 430,900 45,873.8 0 0 106,300 113,700 98,900
13/11/2025 106,300 0.8 (0.76%) 493,400 52,463.83 0 0 105,500 112,800 98,200
12/11/2025 105,500 2.1 (2.03%) 404,200 42,071.74 0 0 103,400 110,600 96,200
11/11/2025 103,400 1.2 (1.17%) 422,800 43,354.53 225,800 23,709 102,200 109,300 95,100
10/11/2025 102,200 -2.8 (-2.67%) 596,900 62,093.27 0 0 105,000 112,300 97,700
07/11/2025 105,000 -1.6 (-1.5%) 1,014,100 108,621.87 0 0 106,600 114,000 99,200
06/11/2025 106,600 -3.4 (-3.09%) 717,100 77,305.93 0 0 110,000 117,700 102,300
05/11/2025 110,000 0.2 (0.18%) 714,400 78,952.75 0 0 109,800 117,400 102,200
04/11/2025 109,800 1.7 (1.57%) 1,965,100 209,152.03 0 0 108,100 115,600 100,600
03/11/2025 108,100 -7.4 (-6.41%) 1,401,400 159,493.23 0 0 115,500 123,500 107,500

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