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
27/03/2026 12,800 -0.2 (-1.54%) 500 6.43 0 0 13,000 13,900 12,100
26/03/2026 13,000 0.5 (4%) 200 2.6 0 0 12,500 13,350 11,650
25/03/2026 12,500 0.2 (1.63%) 3,300 43.25 0 0 12,300 13,150 11,450
24/03/2026 12,300 0.8 (6.96%) 700 8.6 0 0 11,500 12,300 10,700
23/03/2026 11,500 -0.7 (-5.74%) 700 8.19 0 0 12,200 13,050 11,350
20/03/2026 12,200 -0.8 (-6.15%) 100 1.22 0 0 13,000 13,900 12,100
19/03/2026 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
18/03/2026 13,000 -0.05 (-0.38%) 400 5.2 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.75 (6.1%) 600 7.4 0 0 12,300 13,150 11,450
16/03/2026 12,300 0.3 (2.5%) 1,300 16.48 0 0 12,000 12,800 11,200
13/03/2026 12,000 -0.15 (-1.23%) 5,700 70.45 0 0 12,150 13,000 11,300
12/03/2026 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
11/03/2026 12,150 0.15 (1.25%) 2,500 31.59 0 0 12,000 12,800 11,200
10/03/2026 12,000 0.05 (0.42%) 500 6 0 0 11,950 12,750 11,150
09/03/2026 11,950 -0.85 (-6.64%) 2,900 34.79 0 0 12,800 13,650 11,950
06/03/2026 12,800 -0.1 (-0.78%) 2,600 33.19 0 0 12,900 13,800 12,000
05/03/2026 12,900 0.65 (5.31%) 300 3.89 0 0 12,250 13,100 11,400
04/03/2026 12,250 0.1 (0.82%) 200 2.45 0 0 12,150 13,000 11,300
03/03/2026 12,150 -0.55 (-4.33%) 900 10.92 0 0 12,700 13,550 11,850
02/03/2026 12,700 0.1 (0.79%) 1,800 22.98 0 0 12,600 13,450 11,750
27/02/2026 12,600 0 (0%) 2,400 30.24 0 0 12,600 13,450 11,750
26/02/2026 12,600 -0.15 (-1.18%) 900 11.31 0 0 12,750 13,600 11,900
25/02/2026 12,750 0 (0%) 100 1.28 0 0 12,750 13,600 11,900
24/02/2026 12,750 -0.1 (-0.78%) 500 6.39 0 0 12,850 13,700 12,000
23/02/2026 12,850 0.45 (3.63%) 1,000 12.83 0 0 12,400 13,250 11,550
13/02/2026 12,400 -0.45 (-3.5%) 300 3.77 0 0 12,850 13,700 12,000
12/02/2026 12,850 0.15 (1.18%) 1,100 14.14 0 0 12,700 13,550 11,850
11/02/2026 12,700 0.2 (1.6%) 900 11.35 0 0 12,500 13,350 11,650
10/02/2026 12,500 0.7 (5.93%) 700 8.69 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.5 (-4.07%) 800 9.38 0 0 12,300 13,150 11,450
06/02/2026 12,300 -0.05 (-0.4%) 1,600 19.82 0 0 12,350 13,200 11,500
05/02/2026 12,350 -0.5 (-3.89%) 1,300 16.55 0 0 12,850 13,700 12,000
04/02/2026 12,850 0.45 (3.63%) 2,300 29.64 0 0 12,400 13,250 11,550
03/02/2026 12,400 0.15 (1.22%) 200 2.48 0 0 12,250 13,100 11,400
02/02/2026 12,250 -0.55 (-4.3%) 5,900 74.8 0 0 12,800 13,650 11,950
30/01/2026 12,800 0.55 (4.49%) 3,300 40.92 0 0 12,250 13,100 11,400
29/01/2026 12,250 -0.55 (-4.3%) 12,100 147.46 0 0 12,800 13,650 11,950
28/01/2026 12,800 -0.95 (-6.91%) 22,300 286.92 0 0 13,750 14,700 12,800
27/01/2026 13,750 -1 (-6.78%) 6,800 95.35 0 0 14,750 15,750 13,750
26/01/2026 14,750 0.05 (0.34%) 25,500 378.14 0 0 14,700 15,700 13,700
23/01/2026 14,700 0.8 (5.76%) 20,500 303.42 0 0 13,900 14,850 12,950
22/01/2026 13,900 0.9 (6.92%) 17,500 238.74 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.15 (-1.14%) 300 3.9 0 0 13,150 14,050 12,250
20/01/2026 13,150 0 (0%) 1,000 13.06 0 0 13,150 14,050 12,250
19/01/2026 13,150 0.15 (1.15%) 600 7.85 0 0 13,000 13,900 12,100
16/01/2026 13,000 0.15 (1.17%) 1,500 19.53 0 0 12,850 13,700 12,000
15/01/2026 12,850 -0.15 (-1.15%) 6,300 81.87 0 0 13,000 13,900 12,100
14/01/2026 13,000 -0.2 (-1.52%) 200 2.55 0 0 13,200 14,100 12,300
13/01/2026 13,200 0.7 (5.6%) 200 2.64 0 0 12,500 13,350 11,650
12/01/2026 12,500 -0.75 (-5.66%) 6,200 77.57 0 0 13,250 14,150 12,350
09/01/2026 13,250 0 (0%) 1,200 15.85 0 0 13,250 14,150 12,350
08/01/2026 13,250 -0.05 (-0.38%) 1,100 14.58 0 0 13,300 14,200 12,400
07/01/2026 13,300 0.4 (3.1%) 300 4.02 0 0 12,900 13,800 12,000
06/01/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
05/01/2026 12,900 0 (0%) 700 9.03 0 0 12,900 13,800 12,000
31/12/2025 12,900 0 (0%) 500 6.41 0 0 12,900 13,800 12,000
30/12/2025 12,900 -0.1 (-0.77%) 300 3.74 0 0 13,000 13,900 12,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/12/2025 13,000 -0.4 (-2.99%) 200 2.6 0 0 13,400 14,300 12,500
25/12/2025 13,400 0.8 (6.35%) 800 10.72 0 0 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
23/12/2025 12,600 -0.4 (-3.08%) 2,700 33.97 0 0 13,000 13,900 12,100
22/12/2025 13,000 -0.6 (-4.41%) 500 6.59 0 0 13,600 14,550 12,650
19/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
18/12/2025 13,600 0.4 (3.03%) 2,700 36.63 0 0 13,200 14,100 12,300
17/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
16/12/2025 13,200 0.7 (5.6%) 100 1.32 0 0 12,500 13,350 11,650
15/12/2025 12,500 -0.2 (-1.57%) 1,600 20.24 0 0 12,700 13,550 11,850
12/12/2025 12,700 -0.3 (-2.31%) 700 8.89 0 0 13,000 13,900 12,100
11/12/2025 13,000 -0.45 (-3.35%) 200 2.6 0 0 13,450 14,350 12,550
10/12/2025 13,450 0.75 (5.91%) 200 2.61 0 0 12,700 13,550 11,850
09/12/2025 12,700 0 (0%) 300 3.95 0 0 12,700 13,550 11,850
08/12/2025 12,700 -0.8 (-5.93%) 100 1.27 0 0 13,500 14,400 12,600
05/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
04/12/2025 13,500 0.45 (3.45%) 2,100 28.32 0 0 13,050 13,950 12,150
03/12/2025 13,050 0 (0%) 400 5.22 0 0 13,050 13,950 12,150
02/12/2025 13,050 0.35 (2.76%) 400 5.18 0 0 12,700 13,550 11,850
01/12/2025 12,700 0.05 (0.4%) 300 3.8 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.45 (-3.44%) 300 3.91 0 0 13,100 14,000 12,200
27/11/2025 13,100 0.15 (1.16%) 400 5.28 0 0 12,950 13,850 12,050
26/11/2025 12,950 0.25 (1.97%) 500 6.5 0 0 12,700 13,550 11,850
25/11/2025 12,700 0.1 (0.79%) 1,100 13.92 0 0 12,600 13,450 11,750
24/11/2025 12,600 -0.6 (-4.55%) 1,000 12.67 0 0 13,200 14,100 12,300
21/11/2025 13,200 -0.1 (-0.75%) 600 7.62 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
19/11/2025 13,300 0.3 (2.31%) 800 10.64 0 0 13,000 13,900 12,100
18/11/2025 13,000 -0.4 (-2.99%) 4,600 59.91 0 0 13,400 14,300 12,500
17/11/2025 13,400 -0.4 (-2.9%) 700 9.38 0 0 13,800 14,750 12,850
14/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
13/11/2025 13,800 0.2 (1.47%) 100 1.38 0 0 13,600 14,550 12,650
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
11/11/2025 13,600 0.2 (1.49%) 200 2.75 0 0 13,400 14,300 12,500
10/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
07/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.05 (-0.37%) 3,800 50.93 0 0 13,450 14,350 12,550
05/11/2025 13,450 0.6 (4.67%) 100 1.35 0 0 12,850 13,700 12,000
04/11/2025 12,850 -0.05 (-0.39%) 1,400 17.99 0 0 12,900 13,800 12,000
03/11/2025 12,900 0.1 (0.78%) 1,700 21.95 0 0 12,800 13,650 11,950
31/10/2025 12,800 -0.65 (-4.83%) 1,500 19.69 0 0 13,450 14,350 12,550
30/10/2025 13,450 0 (0%) 1,200 16.4 0 0 13,450 14,350 12,550
29/10/2025 13,450 -0.15 (-1.1%) 1,700 21.75 0 0 13,600 14,550 12,650
28/10/2025 13,600 0.4 (3.03%) 200 2.76 0 0 13,200 14,100 12,300
27/10/2025 13,200 -0.25 (-1.86%) 1,900 24.41 0 0 13,450 14,350 12,550
24/10/2025 13,450 0.2 (1.51%) 1,700 22.75 0 0 13,250 14,150 12,350
23/10/2025 13,250 0.75 (6%) 8,600 114.24 0 0 12,500 13,350 11,650
22/10/2025 12,500 -0.9 (-6.72%) 3,500 44.39 0 0 13,400 14,300 12,500
21/10/2025 13,400 0.4 (3.08%) 8,600 105.4 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.5 (-3.7%) 8,400 110.18 0 0 13,500 14,400 12,600
17/10/2025 13,500 -0.3 (-2.17%) 800 10.95 0 0 13,800 14,750 12,850
16/10/2025 13,800 -0.25 (-1.78%) 2,400 32.89 0 0 14,050 15,000 13,100
15/10/2025 14,050 0 (0%) 1,600 22.43 0 0 14,050 15,000 13,100
14/10/2025 14,050 -0.15 (-1.06%) 2,400 34.09 0 0 14,200 15,150 13,250
13/10/2025 14,200 0 (0%) 2,400 34.22 0 0 14,200 15,150 13,250
10/10/2025 14,200 0 (0%) 2,700 38.3 0 0 14,200 15,150 13,250
09/10/2025 14,200 -0.25 (-1.73%) 2,900 41.62 0 0 14,450 15,450 13,450
08/10/2025 14,450 0.4 (2.85%) 2,500 36.12 0 0 14,050 15,000 13,100
07/10/2025 14,050 -0.75 (-5.07%) 7,900 110.81 0 0 14,800 15,800 13,800
06/10/2025 14,800 0.8 (5.71%) 2,800 40.57 0 0 14,000 14,950 13,050
03/10/2025 14,000 0 (0%) 3,800 51.71 0 0 14,000 14,950 13,050
02/10/2025 14,000 -0.7 (-4.76%) 1,400 19.83 0 0 14,700 15,700 13,700
01/10/2025 14,700 -0.25 (-1.67%) 1,500 21.18 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.15 (-0.99%) 4,500 63.89 0 0 15,100 16,150 14,050
29/09/2025 15,100 -0.2 (-1.31%) 9,500 136.18 0 0 15,300 16,350 14,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh