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
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600
24/04/2026 14,800 -0.1 (-0.67%) 126,733 1,877.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.1 (0.68%) 440,048 6,537.88 0 0 14,800 17,000 12,600
22/04/2026 14,900 0 (0%) 225,810 3,343.11 0 0 14,900 17,100 12,700
21/04/2026 14,900 0 (0%) 631,830 9,407.06 0 0 14,900 17,100 12,700
20/04/2026 15,000 0.4 (2.74%) 1,633,460 24,305.33 0 0 14,600 16,700 12,500
17/04/2026 14,600 0.1 (0.69%) 555,365 8,097.21 0 0 14,500 16,600 12,400
16/04/2026 14,600 0 (0%) 604,819 8,770.74 0 0 14,600 16,700 12,500
15/04/2026 14,500 -0.2 (-1.36%) 464,620 6,760.86 0 0 14,700 16,900 12,500
14/04/2026 14,600 -0.1 (-0.68%) 284,933 4,176.33 0 0 14,700 16,900 12,500
13/04/2026 14,600 -0.1 (-0.68%) 681,626 10,011.43 0 0 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 551,566 8,084.72 0 0 14,700 16,900 12,500
09/04/2026 14,600 -0.3 (-2.01%) 436,017 6,419.53 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.4 (2.76%) 863,039 12,823.96 0 0 14,500 16,600 12,400
07/04/2026 14,600 0.1 (0.69%) 1,570,084 22,807.44 0 0 14,500 16,600 12,400
06/04/2026 14,600 0 (0%) 957,445 13,904.61 0 0 14,600 16,700 12,500
03/04/2026 14,500 0 (0%) 664,372 9,678.8 0 0 14,500 16,600 12,400
02/04/2026 14,500 -0.3 (-2.03%) 1,879,398 27,282.52 0 0 14,800 17,000 12,600
01/04/2026 14,700 -0.2 (-1.34%) 1,509,217 22,370.34 0 0 14,900 17,100 12,700
31/03/2026 14,800 0.4 (2.78%) 1,955,504 29,104.92 0 0 14,400 16,500 12,300
30/03/2026 14,600 0.4 (2.82%) 642,905 9,264.52 0 0 14,200 16,300 12,100
27/03/2026 14,400 0.6 (4.35%) 1,545,772 21,904.68 0 0 13,800 15,800 11,800
26/03/2026 13,800 0 (0%) 606,029 8,360.23 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.1 (0.72%) 549,992 7,596.64 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 843,581 11,616.23 0 0 13,800 15,800 11,800
23/03/2026 13,800 0.1 (0.73%) 1,543,927 21,231.38 0 0 13,700 15,700 11,700
20/03/2026 13,800 0.1 (0.73%) 1,431,943 19,624.86 0 0 13,700 15,700 11,700
19/03/2026 13,800 0.1 (0.73%) 690,353 9,452.66 0 0 13,700 15,700 11,700
18/03/2026 13,700 0.2 (1.48%) 623,224 8,519.42 0 0 13,500 15,500 11,500
17/03/2026 13,600 0.1 (0.74%) 605,719 8,194.33 0 0 13,500 15,500 11,500
16/03/2026 13,500 0.1 (0.75%) 123,978 1,669.48 0 0 13,400 15,400 11,400
13/03/2026 13,500 0.1 (0.75%) 255,047 3,416.98 0 0 13,400 15,400 11,400
12/03/2026 13,400 -0.2 (-1.47%) 628,550 8,436.08 0 0 13,600 15,600 11,600
11/03/2026 13,700 0.4 (3.01%) 183,811 2,497.07 0 0 13,300 15,200 11,400
10/03/2026 13,400 0.4 (3.08%) 629,569 8,395.21 0 0 13,000 14,900 11,100
09/03/2026 13,100 -0.6 (-4.38%) 7,229,631 93,962.86 0 0 13,700 15,700 11,700
06/03/2026 13,800 0.1 (0.73%) 364,700 4,995.62 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.1 (0.74%) 663,947 9,115.41 0 0 13,600 15,600 11,600
04/03/2026 13,700 0 (0%) 3,197,852 43,429.09 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 1,300,129 17,843.12 0 0 13,700 15,700 11,700
02/03/2026 13,800 -0.1 (-0.72%) 1,358,171 18,610.33 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 1,194,468 16,621.13 0 0 13,900 15,900 11,900
26/02/2026 14,000 0 (0%) 936,655 13,025.86 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 680,277 9,526.31 0 0 13,900 15,900 11,900
24/02/2026 13,900 -0.1 (-0.71%) 466,255 6,463.01 0 0 14,000 16,100 11,900
23/02/2026 13,900 0 (0%) 400,462 5,590.96 0 0 13,900 15,900 11,900
13/02/2026 14,100 0.3 (2.17%) 829,913 11,576.48 0 0 13,800 15,800 11,800
12/02/2026 14,000 0.1 (0.72%) 734,057 10,149.11 0 0 13,900 15,900 11,900
11/02/2026 13,900 0.1 (0.72%) 388,658 5,392.84 0 0 13,800 15,800 11,800
10/02/2026 13,600 -0.1 (-0.73%) 1,672,818 23,064.8 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 1,719,377 23,641.11 0 0 13,700 15,700 11,700
06/02/2026 13,800 -0.1 (-0.72%) 1,894,241 26,016.33 148,346 1,765.32 13,900 15,900 11,900
05/02/2026 13,900 -0.3 (-2.11%) 1,716,603 23,848.66 0 0 14,200 16,300 12,100
04/02/2026 14,100 -0.2 (-1.4%) 788,856 11,217.6 0 0 14,300 16,400 12,200
03/02/2026 14,300 0.3 (2.14%) 1,971,500 28,178.97 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 1,335,548 18,642.45 0 0 13,900 15,900 11,900
30/01/2026 13,900 0.2 (1.46%) 777,219 10,772.31 0 0 13,700 15,700 11,700
29/01/2026 13,900 0.2 (1.46%) 1,690,023 23,139.89 0 0 13,700 15,700 11,700
28/01/2026 13,800 0.1 (0.73%) 835,132 11,476.84 0 0 13,700 15,700 11,700
27/01/2026 13,800 -0.2 (-1.43%) 3,217,707 43,933.88 0 0 14,000 16,100 11,900
26/01/2026 13,900 -0.3 (-2.11%) 1,799,818 25,280.91 0 0 14,200 16,300 12,100
23/01/2026 14,200 0 (0%) 721,592 10,266.89 0 0 14,200 16,300 12,100
22/01/2026 14,100 -0.3 (-2.08%) 1,729,835 24,533.25 0 0 14,400 16,500 12,300
21/01/2026 14,300 -0.3 (-2.05%) 1,994,869 28,630.32 0 0 14,600 16,700 12,500
20/01/2026 14,600 0 (0%) 1,171,970 17,092.33 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 1,814,175 26,428.48 0 0 15,000 17,200 12,800
16/01/2026 14,900 -0.2 (-1.32%) 1,650,784 24,708.73 0 0 15,100 17,300 12,900
15/01/2026 15,100 -0.4 (-2.58%) 1,295,606 19,625.21 0 0 15,500 17,800 13,200
14/01/2026 15,400 0.9 (6.21%) 4,084,950 63,471.27 0 0 14,500 16,600 12,400
13/01/2026 16,300 0.4 (2.52%) 32,555,724 519,189.22 0 0 15,900 18,200 13,600
12/01/2026 15,800 0.1 (0.64%) 23,724,269 376,117.01 0 0 15,700 18,000 13,400
09/01/2026 15,800 0 (0%) 8,873,141 139,253.3 0 0 15,800 18,100 13,500
08/01/2026 15,800 -0.1 (-0.63%) 4,214,509 66,383.09 0 0 15,900 18,200 13,600
07/01/2026 15,900 0.1 (0.63%) 9,997,965 158,928.59 0 0 15,800 18,100 13,500
06/01/2026 16,000 0.1 (0.63%) 6,836,797 107,887.94 0 0 15,900 18,200 13,600
05/01/2026 15,800 -0.1 (-0.63%) 3,328,247 52,996.7 0 0 15,900 18,200 13,600
31/12/2025 16,100 0.3 (1.9%) 17,257,110 273,946.26 0 0 15,800 18,100 13,500
30/12/2025 15,900 0.1 (0.63%) 3,368,952 53,253.75 0 0 15,800 18,100 13,500
29/12/2025 15,900 0.3 (1.92%) 3,350,389 52,899.67 0 0 15,600 17,900 13,300
26/12/2025 15,800 0 (0%) 5,803,485 90,357.95 700,000 11,211.2 15,800 18,100 13,500
25/12/2025 15,700 -0.1 (-0.63%) 5,486,134 86,584.08 0 0 15,800 18,100 13,500
24/12/2025 15,800 0.1 (0.64%) 1,617,163 25,532.02 0 0 15,700 18,000 13,400
23/12/2025 15,800 -0.1 (-0.63%) 3,125,725 49,124.77 0 0 15,900 18,200 13,600
22/12/2025 16,000 0.3 (1.91%) 8,076,713 128,757.92 0 0 15,700 18,000 13,400
19/12/2025 15,700 0.1 (0.64%) 2,356,768 36,969.72 0 0 15,600 17,900 13,300
18/12/2025 15,700 0.2 (1.29%) 2,617,233 40,857.39 0 0 15,500 17,800 13,200
17/12/2025 15,500 0.3 (1.97%) 2,089,236 32,312.87 200,000 3,200 15,200 17,400 13,000
16/12/2025 15,500 0.5 (3.33%) 2,727,844 41,504.89 0 0 15,000 17,200 12,800
15/12/2025 14,900 -0.3 (-1.97%) 3,275,843 49,261.65 120,000 1,920 15,200 17,400 13,000
12/12/2025 15,400 -0.5 (-3.14%) 9,236,142 140,248.14 0 0 15,900 18,200 13,600
11/12/2025 15,800 0.3 (1.94%) 4,223,789 67,023.68 500,000 8,500 15,500 17,800 13,200
10/12/2025 15,700 0.3 (1.95%) 3,475,505 53,937.11 0 0 15,400 17,700 13,100
09/12/2025 15,500 0.2 (1.31%) 4,111,309 63,450.77 0 0 15,300 17,500 13,100
08/12/2025 15,400 0 (0%) 2,556,849 39,179.13 0 0 15,400 17,700 13,100
05/12/2025 15,400 0.1 (0.65%) 4,912,418 75,581.18 1,000,000 17,000 15,300 17,500 13,100
04/12/2025 15,400 0.4 (2.67%) 3,807,541 58,286.94 0 0 15,000 17,200 12,800
03/12/2025 15,300 1 (6.99%) 8,675,233 130,008.83 0 0 14,300 16,400 12,200
02/12/2025 14,500 0.3 (2.11%) 3,339,508 47,878.68 0 0 14,200 16,300 12,100
01/12/2025 14,200 0 (0%) 3,709,827 52,583.21 0 0 14,200 16,300 12,100
28/11/2025 14,400 -0.2 (-1.37%) 5,623,729 79,819.41 1,400,000 23,100 14,600 16,700 12,500
27/11/2025 14,500 0.1 (0.69%) 1,532,344 22,303.89 1,200,000 19,800 14,400 16,500 12,300
26/11/2025 14,600 0.2 (1.39%) 4,047,437 58,462.01 0 0 14,400 16,500 12,300
25/11/2025 14,200 -0.5 (-3.4%) 5,532,269 79,906.12 2,602,700 42,944.55 14,700 16,900 12,500
24/11/2025 14,700 0 (0%) 3,642,297 53,533.14 0 0 14,700 16,900 12,500
21/11/2025 14,800 0.2 (1.37%) 2,849,768 41,955.49 0 0 14,600 16,700 12,500
20/11/2025 14,800 0.3 (2.07%) 3,774,605 55,177.4 0 0 14,500 16,600 12,400
19/11/2025 14,400 -0.4 (-2.7%) 4,217,080 61,014.93 0 0 14,800 17,000 12,600
18/11/2025 14,800 0.1 (0.68%) 4,045,601 59,787.85 499,000 7,335.3 14,700 16,900 12,500
17/11/2025 14,800 1.1 (8.03%) 12,454,296 182,988.12 0 0 13,700 15,700 11,700
14/11/2025 13,900 0.2 (1.46%) 3,592,992 49,362.1 0 0 13,700 15,700 11,700
13/11/2025 13,600 0.5 (3.82%) 10,824,679 148,322.64 0 0 13,100 15,000 11,200
12/11/2025 13,200 0.1 (0.76%) 2,062,374 27,089.14 0 0 13,100 15,000 11,200
11/11/2025 13,100 0.3 (2.34%) 2,303,735 30,075.64 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.2 (1.57%) 1,620,783 20,775.59 0 0 12,700 14,600 10,800
07/11/2025 12,700 -0.2 (-1.55%) 2,494,814 31,740.94 0 0 12,900 14,800 11,000
06/11/2025 12,800 -0.1 (-0.78%) 972,207 12,544.3 0 0 12,900 14,800 11,000
05/11/2025 12,900 0.2 (1.57%) 1,609,490 20,757.8 0 0 12,700 14,600 10,800
04/11/2025 13,000 0.2 (1.56%) 4,789,845 60,769.68 0 0 12,800 14,700 10,900
03/11/2025 12,700 -0.3 (-2.31%) 3,866,033 49,524.96 0 0 13,000 14,900 11,100
31/10/2025 13,000 -0.3 (-2.26%) 2,123,553 27,651.93 0 0 13,300 15,200 11,400
30/10/2025 13,300 -0.1 (-0.75%) 3,417,741 45,449.12 0 0 13,400 15,400 11,400
29/10/2025 13,400 0.6 (4.69%) 4,097,967 54,743.94 0 0 12,800 14,700 10,900
28/10/2025 13,000 -0.2 (-1.52%) 4,028,922 51,614.37 0 0 13,200 15,100 11,300

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