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
22/05/2026 55,100 0.2 (0.36%) 800 44.09 0 0 54,900 58,700 51,100
21/05/2026 54,900 0 (0%) 10,200 556.28 0 0 54,900 58,700 51,100
20/05/2026 54,900 -0.7 (-1.26%) 3,600 198.51 0 0 55,600 59,400 51,800
19/05/2026 55,600 0.1 (0.18%) 1,600 88.68 0 0 55,500 59,300 51,700
18/05/2026 55,500 -0.2 (-0.36%) 1,100 61.13 0 0 55,700 59,500 51,900
15/05/2026 55,700 -0.1 (-0.18%) 1,400 78.05 0 0 55,800 59,700 51,900
14/05/2026 55,800 -0.2 (-0.36%) 6,800 380.52 0 0 56,000 59,900 52,100
13/05/2026 56,000 0.7 (1.27%) 2,400 134.69 0 0 55,300 59,100 51,500
12/05/2026 55,300 -1.1 (-1.95%) 3,900 218.27 0 0 56,400 60,300 52,500
11/05/2026 56,400 -0.9 (-1.57%) 15,000 849.64 0 0 57,300 61,300 53,300
08/05/2026 57,300 -1.1 (-1.88%) 4,100 237.03 0 0 58,400 62,400 54,400
07/05/2026 58,400 -0.5 (-0.85%) 1,300 76.08 0 0 58,900 63,000 54,800
06/05/2026 58,900 0.2 (0.34%) 2,700 158.38 0 0 58,700 62,800 54,600
05/05/2026 58,700 -0.3 (-0.51%) 900 52.88 0 0 59,000 63,100 54,900
04/05/2026 59,000 -0.8 (-1.34%) 700 41.48 0 0 59,800 63,900 55,700
29/04/2026 59,800 -0.2 (-0.33%) 10,000 596.76 0 0 60,000 64,200 55,800
28/04/2026 60,000 0 (0%) 4,400 261.75 0 0 60,000 64,200 55,800
24/04/2026 60,000 -0.5 (-0.83%) 14,900 900.54 0 0 60,500 64,700 56,300
23/04/2026 60,500 0.8 (1.34%) 4,000 240.13 0 0 59,700 63,800 55,600
22/04/2026 59,700 -0.1 (-0.17%) 6,000 358.97 0 0 59,800 63,900 55,700
21/04/2026 59,800 -0.2 (-0.33%) 6,000 359.77 0 0 60,000 64,200 55,800
20/04/2026 60,000 0.1 (0.17%) 1,500 89.82 0 0 59,900 64,000 55,800
17/04/2026 59,900 -0.1 (-0.17%) 6,600 395.73 0 0 60,000 64,200 55,800
16/04/2026 60,000 0 (0%) 14,100 845.99 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 4,800 288.13 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 6,700 401.94 0 0 60,000 64,200 55,800
13/04/2026 60,000 0 (0%) 500 30.03 0 0 60,000 64,200 55,800
10/04/2026 60,000 0 (0%) 1,100 65.91 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.8 (-1.32%) 17,500 1,050.1 0 0 60,800 65,000 56,600
08/04/2026 60,800 0.9 (1.5%) 1,500 91.09 0 0 59,900 64,000 55,800
07/04/2026 59,900 0.4 (0.67%) 2,000 119.08 0 0 59,500 63,600 55,400
06/04/2026 59,500 -0.5 (-0.83%) 300 17.85 0 0 60,000 64,200 55,800
03/04/2026 60,000 -0.5 (-0.83%) 3,600 216.29 0 0 60,500 64,700 56,300
02/04/2026 60,500 0.4 (0.67%) 4,900 297.14 0 0 60,100 64,300 55,900
01/04/2026 60,100 -0.7 (-1.15%) 6,900 417.84 0 0 60,800 65,000 56,600
31/03/2026 60,800 0 (0%) 900 54.29 0 0 60,800 65,000 56,600
30/03/2026 60,800 0.3 (0.5%) 3,300 199.05 0 0 60,500 64,700 56,300
27/03/2026 60,500 0 (0%) 3,400 203.72 0 0 60,500 64,700 56,300
26/03/2026 60,500 0.5 (0.83%) 2,200 132.71 0 0 60,000 64,200 55,800
25/03/2026 60,000 0.5 (0.84%) 200 11.96 0 0 59,500 63,600 55,400
24/03/2026 59,500 0.5 (0.85%) 1,700 101.3 0 0 59,000 63,100 54,900
23/03/2026 59,000 -1.9 (-3.12%) 3,900 231.27 0 0 60,900 65,100 56,700
20/03/2026 60,900 0.4 (0.66%) 2,600 156.24 0 0 60,500 64,700 56,300
19/03/2026 60,500 -0.5 (-0.82%) 4,200 257.8 0 0 61,000 65,200 56,800
18/03/2026 61,000 0.8 (1.33%) 2,700 166.09 0 0 60,200 64,400 56,000
17/03/2026 60,200 -2.6 (-4.14%) 5,400 338.01 0 0 62,800 67,100 58,500
16/03/2026 65,800 0.1 (0.15%) 8,100 533.78 0 0 65,700 70,200 61,200
13/03/2026 65,700 0.5 (0.77%) 3,400 222.56 0 0 65,200 69,700 60,700
12/03/2026 65,200 0.7 (1.09%) 8,900 576.42 0 0 64,500 69,000 60,000
11/03/2026 64,500 0.5 (0.78%) 1,200 76.4 0 0 64,000 68,400 59,600
10/03/2026 64,000 2.9 (4.75%) 3,800 241.11 0 0 61,100 65,300 56,900
09/03/2026 61,100 -4.5 (-6.86%) 25,200 1,552.8 0 0 65,600 70,100 61,100
06/03/2026 65,600 -0.2 (-0.3%) 500 32.8 0 0 65,800 70,400 61,200
05/03/2026 65,800 0 (0%) 3,700 244.44 0 0 65,800 70,400 61,200
04/03/2026 65,800 -0.7 (-1.05%) 6,000 393.42 0 0 66,500 71,100 61,900
03/03/2026 66,500 0 (0%) 8,900 591.89 0 0 66,500 71,100 61,900
02/03/2026 66,500 0 (0%) 14,900 994.1 0 0 66,500 71,100 61,900
27/02/2026 66,500 0 (0%) 13,600 904.5 0 0 66,500 71,100 61,900
26/02/2026 66,500 1.5 (2.31%) 6,800 444.51 0 0 65,000 69,500 60,500
25/02/2026 65,000 0.2 (0.31%) 3,600 233.22 0 0 64,800 69,300 60,300
24/02/2026 64,800 0.9 (1.41%) 3,000 194.41 0 0 63,900 68,300 59,500
23/02/2026 63,900 0.9 (1.43%) 7,500 478.62 0 0 63,000 67,400 58,600
13/02/2026 63,000 0 (0%) 4,400 276.09 0 0 63,000 67,400 58,600
12/02/2026 63,000 0.5 (0.8%) 4,200 264 0 0 62,500 66,800 58,200
11/02/2026 62,500 0 (0%) 4,200 262.53 0 0 62,500 66,800 58,200
10/02/2026 62,500 -0.4 (-0.64%) 2,400 150.78 0 0 62,900 67,300 58,500
09/02/2026 62,900 0.2 (0.32%) 2,900 184.23 0 0 62,700 67,000 58,400
06/02/2026 62,700 0 (0%) 9,800 614.9 0 0 62,700 67,000 58,400
05/02/2026 62,700 0.5 (0.8%) 3,600 228.19 0 0 62,200 66,500 57,900
04/02/2026 62,200 -0.8 (-1.27%) 16,100 1,009.85 0 0 63,000 67,400 58,600
03/02/2026 63,000 -0.4 (-0.63%) 12,900 816.36 0 0 63,400 67,800 59,000
02/02/2026 63,400 -0.7 (-1.09%) 14,000 890.86 0 0 64,100 68,500 59,700
30/01/2026 64,100 0.5 (0.79%) 6,100 391.43 0 0 63,600 68,000 59,200
29/01/2026 63,600 -0.5 (-0.78%) 9,700 626.18 0 0 64,100 68,500 59,700
28/01/2026 64,100 -0.9 (-1.38%) 13,100 843.31 0 0 65,000 69,500 60,500
27/01/2026 65,000 -4.8 (-6.88%) 69,000 4,521.74 0 0 69,800 74,600 65,000
26/01/2026 69,800 -1.2 (-1.69%) 1,400 98.5 0 0 71,000 75,900 66,100
23/01/2026 71,000 0.5 (0.71%) 4,100 290.73 0 0 70,500 75,400 65,600
22/01/2026 70,500 2.2 (3.22%) 8,200 579.77 0 0 68,300 73,000 63,600
21/01/2026 68,300 0.6 (0.89%) 12,100 830.77 0 0 67,700 72,400 63,000
20/01/2026 67,700 -0.2 (-0.29%) 4,700 318.52 0 0 67,900 72,600 63,200
19/01/2026 67,900 0.1 (0.15%) 7,800 529.25 0 0 67,800 72,500 63,100
16/01/2026 67,800 -0.2 (-0.29%) 8,200 557.54 0 0 68,000 72,700 63,300
15/01/2026 68,000 0 (0%) 4,300 291.74 0 0 68,000 72,700 63,300
14/01/2026 68,000 -0.4 (-0.58%) 22,200 1,512.9 0 0 68,400 73,100 63,700
13/01/2026 68,400 -0.7 (-1.01%) 10,700 734.9 0 0 69,100 73,900 64,300
12/01/2026 69,100 0.8 (1.17%) 10,200 702.18 0 0 68,300 73,000 63,600
09/01/2026 68,300 0.3 (0.44%) 19,200 1,304.84 0 0 68,000 72,700 63,300
08/01/2026 68,000 -0.1 (-0.15%) 6,500 442.56 0 0 68,100 72,800 63,400
07/01/2026 68,100 -1.4 (-2.01%) 8,800 606.87 0 0 69,500 74,300 64,700
06/01/2026 69,500 -0.5 (-0.71%) 7,700 532.61 0 0 70,000 74,900 65,100
05/01/2026 70,000 0 (0%) 4,000 280.86 0 0 70,000 74,900 65,100
31/12/2025 70,000 -0.1 (-0.14%) 4,400 311.28 0 0 70,100 75,000 65,200
30/12/2025 70,100 2.2 (3.24%) 11,500 798.16 0 0 67,900 72,600 63,200
29/12/2025 67,900 0.4 (0.59%) 2,700 183.04 0 0 67,500 72,200 62,800
26/12/2025 67,500 0.1 (0.15%) 4,800 324.1 0 0 67,400 72,100 62,700
25/12/2025 67,400 -0.6 (-0.88%) 4,300 290.19 0 0 68,000 72,700 63,300
24/12/2025 68,000 0.7 (1.04%) 3,400 229.64 0 0 67,300 72,000 62,600
23/12/2025 67,300 -0.6 (-0.88%) 14,100 954.84 38,500 2,618 67,900 72,600 63,200
22/12/2025 67,900 -0.1 (-0.15%) 5,500 374.13 0 0 68,000 72,700 63,300
19/12/2025 68,000 -0.7 (-1.02%) 3,300 225.27 0 0 68,700 73,500 63,900
18/12/2025 68,700 0.9 (1.33%) 6,600 450.21 0 0 67,800 72,500 63,100
17/12/2025 67,800 0 (0%) 3,700 249.51 0 0 67,800 72,500 63,100
16/12/2025 67,800 1.2 (1.8%) 3,200 214.13 0 0 66,600 71,200 62,000
15/12/2025 66,600 -0.2 (-0.3%) 6,200 411.06 0 0 66,800 71,400 62,200
12/12/2025 66,800 -1.5 (-2.2%) 40,000 2,689.33 0 0 68,300 73,000 63,600
11/12/2025 68,300 -1 (-1.44%) 11,900 818.09 0 0 69,300 74,100 64,500
10/12/2025 69,300 -0.4 (-0.57%) 3,600 250.35 0 0 69,700 74,500 64,900
09/12/2025 69,700 -0.2 (-0.29%) 6,600 460.81 0 0 69,900 74,700 65,100
08/12/2025 69,900 -2.1 (-2.92%) 10,300 725.32 0 0 72,000 77,000 67,000
05/12/2025 72,000 -0.5 (-0.69%) 8,700 626.09 0 0 72,500 77,500 67,500
04/12/2025 72,500 0.3 (0.42%) 2,800 202.49 0 0 72,200 77,200 67,200
03/12/2025 72,200 0.1 (0.14%) 2,300 164.5 0 0 72,100 77,100 67,100
02/12/2025 72,100 0 (0%) 4,500 326.16 0 0 72,100 77,100 67,100
01/12/2025 72,100 -0.5 (-0.69%) 6,800 490.61 0 0 72,600 77,600 67,600
28/11/2025 72,600 -0.2 (-0.27%) 8,300 603.71 0 0 72,800 77,800 67,800
27/11/2025 72,800 0.8 (1.11%) 4,400 317.28 0 0 72,000 77,000 67,000
26/11/2025 72,000 -0.6 (-0.83%) 5,000 361.8 0 0 72,600 77,600 67,600
25/11/2025 72,600 -0.2 (-0.27%) 1,300 94.26 0 0 72,800 77,800 67,800
24/11/2025 72,800 -0.2 (-0.27%) 700 50.33 0 0 73,000 78,100 67,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh