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
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0.4 (3.33%) 200 2.48 0 0 12,000 13,200 10,800
29/04/2026 12,000 0.1 (0.84%) 600 7.2 0 0 11,900 13,000 10,800
28/04/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
24/04/2026 11,900 0.3 (2.59%) 537 6.67 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.4 (-3.33%) 1,700 19.84 0 0 12,000 13,200 10,800
22/04/2026 12,000 -0.8 (-6.25%) 200 2.4 0 0 12,800 14,000 11,600
21/04/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
20/04/2026 12,800 -1.1 (-7.91%) 1,218 15.43 0 0 13,900 15,200 12,600
17/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
14/04/2026 13,900 0 (0%) 10 0.14 0 0 13,900 15,200 12,600
13/04/2026 13,900 0 (0%) 17 0.24 0 0 13,900 15,200 12,600
10/04/2026 13,900 1.1 (8.59%) 184 2.48 0 0 12,800 14,000 11,600
09/04/2026 12,800 0 (0%) 1,700 21.18 0 0 12,800 14,000 11,600
08/04/2026 12,800 0.1 (0.79%) 711 8.94 0 0 12,700 13,900 11,500
07/04/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/04/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
03/04/2026 12,700 0 (0%) 300 3.81 0 0 12,700 13,900 11,500
02/04/2026 12,700 0 (0%) 10 0.13 0 0 12,700 13,900 11,500
01/04/2026 12,700 0 (0%) 301 3.82 0 0 12,700 13,900 11,500
31/03/2026 12,700 1 (8.55%) 1,979 24.76 0 0 11,700 12,800 10,600
30/03/2026 11,700 0 (0%) 7 0.09 0 0 11,700 12,800 10,600
27/03/2026 11,700 0 (0%) 14 0.17 0 0 11,700 12,800 10,600
26/03/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/03/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
24/03/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/03/2026 11,700 -1.3 (-10%) 3,706 45.17 0 0 13,000 14,300 11,700
20/03/2026 13,000 -0.5 (-3.7%) 4,330 56.52 0 0 13,500 14,800 12,200
19/03/2026 13,500 0 (0%) 36 0.49 0 0 13,500 14,800 12,200
18/03/2026 13,500 0.5 (3.85%) 520 7.02 0 0 13,000 14,300 11,700
17/03/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
16/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/03/2026 13,000 0 (0%) 955 12.42 0 0 13,000 14,300 11,700
12/03/2026 13,000 0 (0%) 1,052 13.68 0 0 13,000 14,300 11,700
11/03/2026 13,000 0 (0%) 4,200 54.6 0 0 13,000 14,300 11,700
10/03/2026 13,000 0.8 (6.56%) 3,000 39 0 0 12,200 13,400 11,000
09/03/2026 12,200 -1.3 (-9.63%) 2,268 28.69 0 0 13,500 14,800 12,200
06/03/2026 13,500 1 (8%) 800 10.79 0 0 12,500 13,700 11,300
05/03/2026 12,500 -0.5 (-3.85%) 200 2.59 0 0 13,000 14,300 11,700
04/03/2026 13,000 -0.9 (-6.47%) 3,136 41.09 0 0 13,900 15,200 12,600
03/03/2026 13,900 0 (0%) 1,778 24.61 0 0 13,900 15,200 12,600
02/03/2026 13,900 0 (0%) 60 0.83 0 0 13,900 15,200 12,600
27/02/2026 13,900 1.2 (9.45%) 9,003 125. 0 0 12,700 13,900 11,500
26/02/2026 12,700 1.1 (9.48%) 1,055 13.38 0 0 11,600 12,700 10,500
25/02/2026 11,600 0 (0%) 12 0.15 0 0 11,600 12,700 10,500
24/02/2026 11,600 -1.1 (-8.66%) 5,100 64.3 0 0 12,700 13,900 11,500
23/02/2026 12,700 0 (0%) 2,600 33.15 0 0 12,700 13,900 11,500
13/02/2026 12,700 0.1 (0.79%) 2,600 33.01 0 0 12,600 13,800 11,400
12/02/2026 12,600 0 (0%) 3,000 36.37 0 0 12,600 13,800 11,400
11/02/2026 12,600 1 (8.62%) 1,974 24.48 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.9 (-7.2%) 11,700 132.87 0 0 12,500 13,700 11,300
09/02/2026 12,500 -1.3 (-9.42%) 2,465 30.81 0 0 13,800 15,100 12,500
06/02/2026 13,800 -1.5 (-9.8%) 3,340 46.09 0 0 15,300 16,800 13,800
05/02/2026 15,300 -1.7 (-10%) 331 5.41 0 0 17,000 18,700 15,300
04/02/2026 17,000 0 (0%) 952 16.18 0 0 17,000 18,700 15,300
03/02/2026 17,000 1.5 (9.68%) 19,500 296.18 0 0 15,500 17,000 14,000
02/02/2026 15,500 0 (0%) 210 3.25 0 0 15,500 17,000 14,000
30/01/2026 15,500 0.1 (0.65%) 101 1.57 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 30 0.46 0 0 15,400 16,900 13,900
28/01/2026 15,400 0 (0%) 288 4.43 0 0 15,400 16,900 13,900
27/01/2026 15,400 1.4 (10%) 3,549 54.35 0 0 14,000 15,400 12,600
26/01/2026 14,000 1.2 (9.38%) 1,914 26.77 0 0 12,800 14,000 11,600
23/01/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,000 11,600
22/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/01/2026 12,800 0 (0%) 1,106 14.13 0 0 12,800 14,000 11,600
20/01/2026 12,800 -1.4 (-9.86%) 2,198 28.38 0 0 14,200 15,600 12,800
19/01/2026 14,200 -1.5 (-9.55%) 10,661 172.77 0 0 15,700 17,200 14,200
16/01/2026 15,700 1.4 (9.79%) 2,106 32.97 0 0 14,300 15,700 12,900
15/01/2026 14,300 1.3 (10%) 2,707 38.44 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 2,100 27.3 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 1,250 16.2 0 0 13,000 14,300 11,700
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/01/2026 13,000 -1.2 (-8.45%) 300 3.91 0 0 14,200 15,600 12,800
07/01/2026 14,200 1.2 (9.23%) 766 10.08 0 0 13,000 14,300 11,700
06/01/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
31/12/2025 13,000 -1 (-7.14%) 512 6.67 0 0 14,000 15,400 12,600
30/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
26/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/12/2025 14,000 -0.9 (-6.04%) 502 7.12 0 0 14,900 16,300 13,500
22/12/2025 14,900 0.9 (6.43%) 102 1.52 0 0 14,000 15,400 12,600
19/12/2025 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
18/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/12/2025 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
16/12/2025 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
15/12/2025 14,000 -0.5 (-3.45%) 700 9.8 0 0 14,500 15,900 13,100
12/12/2025 14,500 0.5 (3.57%) 2,014 28.84 0 0 14,000 15,400 12,600
11/12/2025 14,000 0.3 (2.19%) 4,633 64.11 0 0 13,700 15,000 12,400
10/12/2025 13,700 0 (0%) 3 0.04 0 0 13,700 15,000 12,400
09/12/2025 13,700 0 (0%) 800 11.28 0 0 13,700 15,000 12,400
08/12/2025 13,700 -0.2 (-1.44%) 2,900 41.1 0 0 13,900 15,200 12,600
05/12/2025 13,900 0.2 (1.46%) 4,814 66.4 0 0 13,700 15,000 12,400
04/12/2025 13,700 0 (0%) 6,100 83.57 0 0 13,700 15,000 12,400
03/12/2025 13,700 0.2 (1.48%) 2,600 33.76 0 0 13,500 14,800 12,200
02/12/2025 13,500 0.4 (3.05%) 800 9.86 0 0 13,100 14,400 11,800
01/12/2025 13,100 0.6 (4.8%) 7,000 94.24 0 0 12,500 13,700 11,300
28/11/2025 18,800 -2 (-9.62%) 3,600 70.28 0 0 20,800 22,800 18,800
27/11/2025 20,800 0.3 (1.46%) 7,400 152.07 0 0 20,500 22,500 18,500
26/11/2025 20,500 0.1 (0.49%) 2,400 49.04 0 0 20,400 22,400 18,400
25/11/2025 20,400 0 (0%) 609 12.5 0 0 20,400 22,400 18,400
24/11/2025 20,400 -0.5 (-2.39%) 1,224 25.05 0 0 20,900 22,900 18,900
21/11/2025 20,900 0 (0%) 2,010 41.83 0 0 20,900 22,900 18,900
20/11/2025 20,900 -0.1 (-0.48%) 1,515 31.65 0 0 21,000 23,100 18,900
19/11/2025 21,000 0 (0%) 2,700 56.7 0 0 21,000 23,100 18,900
18/11/2025 21,000 0 (0%) 2,100 44.03 0 0 21,000 23,100 18,900
17/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
14/11/2025 21,000 1.6 (8.25%) 4,200 84.96 0 0 19,400 21,300 17,500
13/11/2025 19,400 -2 (-9.35%) 100 1.94 0 0 21,400 23,500 19,300
12/11/2025 21,400 1 (4.9%) 200 4.18 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.4 (2%) 750 15.31 0 0 20,000 22,000 18,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/11/2025 20,000 0.7 (3.63%) 500 10 0 0 19,300 21,200 17,400
05/11/2025 19,300 0.7 (3.76%) 210 4.05 0 0 18,600 20,400 16,800

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