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
19/05/2026 2,890 0 (0%) 20,800 59.51 0 0 2,890 3,090 2,690
18/05/2026 2,890 0 (0%) 34,200 97.56 0 0 2,890 3,090 2,690
15/05/2026 2,890 -0.01 (-0.34%) 3,400 9.73 0 0 2,900 3,100 2,700
14/05/2026 2,900 0.03 (1.05%) 27,600 78.87 0 0 2,870 3,070 2,670
13/05/2026 2,870 -0.02 (-0.69%) 48,400 138.53 0 0 2,890 3,090 2,690
12/05/2026 2,890 0 (0%) 12,200 35.36 0 0 2,890 3,090 2,690
11/05/2026 2,890 0.01 (0.35%) 26,700 77.34 0 0 2,880 3,080 2,680
08/05/2026 2,880 -0.02 (-0.69%) 12,600 36.31 0 0 2,900 3,100 2,700
07/05/2026 2,900 0 (0%) 18,200 52.73 0 0 2,900 3,100 2,700
06/05/2026 2,900 -0.01 (-0.34%) 86,000 249.65 0 0 2,910 3,110 2,710
05/05/2026 2,910 -0.03 (-1.02%) 19,600 56.96 0 0 2,940 3,140 2,740
04/05/2026 2,940 0.04 (1.38%) 47,300 138.68 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.01 (-0.34%) 21,500 62.21 0 0 2,910 3,110 2,710
28/04/2026 2,910 0.01 (0.34%) 21,700 62.7 0 0 2,900 3,100 2,700
24/04/2026 2,900 0 (0%) 9,600 27.8 0 0 2,900 3,100 2,700
23/04/2026 2,900 -0.02 (-0.68%) 29,800 86.66 0 0 2,920 3,120 2,720
22/04/2026 2,920 0.02 (0.69%) 9,400 27.47 0 0 2,900 3,100 2,700
21/04/2026 2,900 -0.03 (-1.02%) 13,800 40.2 0 0 2,930 3,130 2,730
20/04/2026 2,930 0.01 (0.34%) 36,300 106.14 0 0 2,920 3,120 2,720
17/04/2026 2,920 0.02 (0.69%) 11,900 34.47 0 0 2,900 3,100 2,700
16/04/2026 2,900 -0.04 (-1.36%) 22,600 66.39 0 0 2,940 3,140 2,740
15/04/2026 2,940 0 (0%) 29,800 86.69 0 0 2,940 3,140 2,740
14/04/2026 2,940 0.02 (0.68%) 40,300 118.47 0 0 2,920 3,120 2,720
13/04/2026 2,920 0.04 (1.39%) 34,800 101.29 0 0 2,880 3,080 2,680
10/04/2026 2,880 -0.02 (-0.69%) 20,400 59.09 0 0 2,900 3,100 2,700
09/04/2026 2,900 -0.02 (-0.68%) 19,800 57.41 0 0 2,920 3,120 2,720
08/04/2026 2,920 0.02 (0.69%) 36,400 106.33 0 0 2,900 3,100 2,700
07/04/2026 2,900 -0.02 (-0.68%) 6,700 19.35 0 0 2,920 3,120 2,720
06/04/2026 2,920 -0.01 (-0.34%) 14,800 42.73 0 0 2,930 3,130 2,730
03/04/2026 2,930 0 (0%) 4,700 13.65 0 0 2,930 3,130 2,730
02/04/2026 2,930 0 (0%) 23,800 69.38 0 0 2,930 3,130 2,730
01/04/2026 2,930 0.01 (0.34%) 10,900 31.76 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 22,700 65.69 0 0 2,920 3,120 2,720
30/03/2026 2,920 0 (0%) 20,000 57.89 0 0 2,920 3,120 2,720
27/03/2026 2,920 -0.02 (-0.68%) 31,200 90.5 0 0 2,940 3,140 2,740
26/03/2026 2,940 -0.03 (-1.01%) 31,900 93.49 0 0 2,970 3,170 2,770
25/03/2026 2,970 -0.03 (-1%) 25,900 75.96 0 0 3,000 3,210 2,790
24/03/2026 3,000 0.06 (2.04%) 30,300 88.72 0 0 2,940 3,140 2,740
23/03/2026 2,940 -0.03 (-1.01%) 25,400 73.68 0 0 2,970 3,170 2,770
20/03/2026 2,970 -0.07 (-2.3%) 61,800 181.18 0 0 3,040 3,250 2,830
19/03/2026 3,040 -0.01 (-0.33%) 17,000 50.92 0 0 3,050 3,260 2,840
18/03/2026 3,050 0 (0%) 13,400 40.27 0 0 3,050 3,260 2,840
17/03/2026 3,050 0 (0%) 10,800 32.59 0 0 3,050 3,260 2,840
16/03/2026 3,050 -0.02 (-0.65%) 39,800 121.36 0 0 3,070 3,280 2,860
13/03/2026 3,070 0.05 (1.66%) 23,500 71.13 0 0 3,020 3,230 2,810
12/03/2026 3,020 0 (0%) 18,600 55.96 0 0 3,020 3,230 2,810
11/03/2026 3,020 0 (0%) 37,700 114.11 0 0 3,020 3,230 2,810
10/03/2026 3,020 0.12 (4.14%) 48,600 145.65 0 0 2,900 3,100 2,700
09/03/2026 2,900 -0.17 (-5.54%) 141,900 410.04 0 0 3,070 3,280 2,860
06/03/2026 3,070 -0.01 (-0.32%) 27,300 83.37 0 0 3,080 3,290 2,870
05/03/2026 3,080 0 (0%) 19,300 59.34 0 0 3,080 3,290 2,870
04/03/2026 3,080 0.02 (0.65%) 57,600 175.31 0 0 3,060 3,270 2,850
03/03/2026 3,060 -0.03 (-0.97%) 32,400 99.07 0 0 3,090 3,300 2,880
02/03/2026 3,090 -0.05 (-1.59%) 186,500 570.63 0 0 3,140 3,350 2,930
27/02/2026 3,140 -0.01 (-0.32%) 21,500 67.17 0 0 3,150 3,370 2,930
26/02/2026 3,150 -0.1 (-3.08%) 117,100 370.34 0 0 3,250 3,470 3,030
25/02/2026 3,250 0 (0%) 26,900 86.18 0 0 3,250 3,470 3,030
24/02/2026 3,250 -0.05 (-1.52%) 491,300 1,518.13 0 0 3,300 3,530 3,070
23/02/2026 3,300 0.06 (1.85%) 23,500 77.55 0 0 3,240 3,460 3,020
13/02/2026 3,240 0.04 (1.25%) 17,900 57.34 0 0 3,200 3,420 2,980
12/02/2026 3,200 -0.04 (-1.23%) 7,100 23.1 0 0 3,240 3,460 3,020
11/02/2026 3,240 0.06 (1.89%) 49,700 157.04 0 0 3,180 3,400 2,960
10/02/2026 3,180 -0.08 (-2.45%) 4,700 14.98 0 0 3,260 3,480 3,040
09/02/2026 3,260 -0.01 (-0.31%) 4,900 15.93 0 0 3,270 3,490 3,050
06/02/2026 3,270 -0.04 (-1.21%) 27,300 88.55 0 0 3,310 3,540 3,080
05/02/2026 3,310 -0.03 (-0.9%) 16,300 54.08 0 0 3,340 3,570 3,110
04/02/2026 3,340 0 (0%) 4,300 14.31 0 0 3,340 3,570 3,110
03/02/2026 3,340 0.04 (1.21%) 39,700 131.48 0 0 3,300 3,530 3,070
02/02/2026 3,300 -0.06 (-1.79%) 38,300 127.48 0 0 3,360 3,590 3,130
30/01/2026 3,360 0.01 (0.3%) 31,100 103.72 0 0 3,350 3,580 3,120
29/01/2026 3,350 0.02 (0.6%) 40,000 133.55 0 0 3,330 3,560 3,100
28/01/2026 3,330 0 (0%) 22,100 73.38 0 0 3,330 3,560 3,100
27/01/2026 3,330 0 (0%) 27,000 89.75 0 0 3,330 3,560 3,100
26/01/2026 3,330 -0.02 (-0.6%) 44,100 141.36 0 0 3,350 3,580 3,120
23/01/2026 3,350 0.02 (0.6%) 15,000 50.17 0 0 3,330 3,560 3,100
22/01/2026 3,330 -0.03 (-0.89%) 30,900 102.4 0 0 3,360 3,590 3,130
21/01/2026 3,360 0.01 (0.3%) 8,700 28.99 0 0 3,350 3,580 3,120
20/01/2026 3,350 -0.04 (-1.18%) 46,800 156.01 0 0 3,390 3,620 3,160
19/01/2026 3,390 0.12 (3.67%) 44,700 148.02 0 0 3,270 3,490 3,050
16/01/2026 3,270 0 (0%) 24,000 78.17 0 0 3,270 3,490 3,050
15/01/2026 3,270 0.07 (2.19%) 66,300 213.08 0 0 3,200 3,420 2,980
14/01/2026 3,200 -0.02 (-0.62%) 66,900 214.84 0 0 3,220 3,440 3,000
13/01/2026 3,220 -0.03 (-0.92%) 10,800 35.1 0 0 3,250 3,470 3,030
12/01/2026 3,250 0.09 (2.85%) 18,000 57.5 0 0 3,160 3,380 2,940
09/01/2026 3,160 -0.1 (-3.07%) 70,200 224.24 0 0 3,260 3,480 3,040
08/01/2026 3,260 -0.03 (-0.91%) 53,900 172.98 0 0 3,290 3,520 3,060
07/01/2026 3,290 0.02 (0.61%) 18,100 57.98 0 0 3,270 3,490 3,050
06/01/2026 3,270 -0.02 (-0.61%) 16,900 54.48 0 0 3,290 3,520 3,060
05/01/2026 3,290 0.06 (1.86%) 33,200 106.83 0 0 3,230 3,450 3,010
31/12/2025 3,230 -0.01 (-0.31%) 6,400 20.7 0 0 3,240 3,460 3,020
30/12/2025 3,240 -0.03 (-0.92%) 20,400 65.52 0 0 3,270 3,490 3,050
29/12/2025 3,270 0.07 (2.19%) 32,100 104.18 0 0 3,200 3,420 2,980
26/12/2025 3,200 -0.14 (-4.19%) 94,100 297.42 0 0 3,340 3,570 3,110
25/12/2025 3,340 -0.01 (-0.3%) 9,200 30.66 0 0 3,350 3,580 3,120
24/12/2025 3,350 -0.02 (-0.59%) 14,500 48.37 0 0 3,370 3,600 3,140
23/12/2025 3,370 -0.02 (-0.59%) 34,000 113.81 0 0 3,390 3,620 3,160
22/12/2025 3,390 0 (0%) 26,200 88.43 0 0 3,390 3,620 3,160
19/12/2025 3,390 -0.04 (-1.17%) 46,200 154.02 0 0 3,430 3,670 3,190
18/12/2025 3,430 0.03 (0.88%) 12,400 42.22 0 0 3,400 3,630 3,170
17/12/2025 3,400 -0.04 (-1.16%) 11,300 38.49 0 0 3,440 3,680 3,200
16/12/2025 3,440 -0.01 (-0.29%) 8,900 30.03 0 0 3,450 3,690 3,210
15/12/2025 3,450 0.19 (5.83%) 20,200 68.8 0 0 3,260 3,480 3,040
12/12/2025 3,260 -0.2 (-5.78%) 33,500 112.1 0 0 3,460 3,700 3,220
11/12/2025 3,460 -0.03 (-0.86%) 50,800 174.16 0 0 3,490 3,730 3,250
10/12/2025 3,490 0 (0%) 1,600 5.5 0 0 3,490 3,730 3,250
09/12/2025 3,490 0.05 (1.45%) 20,600 70.58 0 0 3,440 3,680 3,200
08/12/2025 3,440 0 (0%) 25,400 87.45 0 0 3,440 3,680 3,200
05/12/2025 3,440 -0.05 (-1.43%) 27,700 95.3 0 0 3,490 3,730 3,250
04/12/2025 3,490 0 (0%) 7,500 26.09 0 0 3,490 3,730 3,250
03/12/2025 3,490 0.09 (2.65%) 53,000 182.85 0 0 3,400 3,630 3,170
02/12/2025 3,400 -0.07 (-2.02%) 41,100 140.74 0 0 3,470 3,710 3,230
01/12/2025 3,470 -0.01 (-0.29%) 23,300 80.68 0 0 3,480 3,720 3,240
28/11/2025 3,480 -0.11 (-3.06%) 32,800 113.62 0 0 3,590 3,840 3,340
27/11/2025 3,590 0.13 (3.76%) 80,800 279.79 0 0 3,460 3,700 3,220
26/11/2025 3,460 0.01 (0.29%) 28,000 96.4 0 0 3,450 3,690 3,210
25/11/2025 3,450 -0.03 (-0.86%) 35,300 120.52 0 0 3,480 3,720 3,240
24/11/2025 3,480 -0.04 (-1.14%) 41,700 144.15 0 0 3,520 3,760 3,280
21/11/2025 3,520 -0.07 (-1.95%) 36,800 128.34 0 0 3,590 3,840 3,340
20/11/2025 3,590 0.14 (4.06%) 53,000 183.62 0 0 3,450 3,690 3,210
19/11/2025 3,450 -0.01 (-0.29%) 8,300 28.54 0 0 3,460 3,700 3,220

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh