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
24/04/2026 36,700 -0.25 (-0.68%) 2,054,800 75,680.65 0 0 36,950 39,500 34,400
23/04/2026 36,950 0.3 (0.82%) 3,175,600 116,514.01 0 0 36,650 39,200 34,100
22/04/2026 36,650 0 (0%) 1,389,600 50,866.81 0 0 36,650 39,200 34,100
21/04/2026 36,650 0.2 (0.55%) 3,897,100 143,012.33 0 0 36,450 39,000 33,900
20/04/2026 36,450 0.25 (0.69%) 2,540,500 92,175.68 0 0 36,200 38,700 33,700
17/04/2026 36,200 0 (0%) 3,525,100 128,360.79 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.1 (-0.28%) 2,367,500 85,831.35 0 0 36,300 38,800 33,800
15/04/2026 36,300 0.55 (1.54%) 4,159,400 150,451.68 0 0 35,750 38,250 33,250
14/04/2026 35,750 0.75 (2.14%) 2,890,300 102,110.27 1,000,000 33,000 35,000 37,450 32,550
13/04/2026 35,000 0.1 (0.29%) 1,792,300 62,491.13 0 0 34,900 37,300 32,500
10/04/2026 34,900 -0.35 (-0.99%) 2,619,100 91,669.29 0 0 35,250 37,700 32,800
09/04/2026 35,250 -0.2 (-0.56%) 1,552,600 54,558.85 0 0 35,450 37,900 33,000
08/04/2026 35,450 0.7 (2.01%) 2,538,400 89,442.01 0 0 34,750 37,150 32,350
07/04/2026 34,750 0 (0%) 1,087,200 37,670.1 0 0 34,750 37,150 32,350
06/04/2026 34,750 -0.2 (-0.57%) 1,539,500 53,502.61 50,000 1,700 34,950 37,350 32,550
03/04/2026 34,950 0 (0%) 1,973,900 68,917.08 0 0 34,950 37,350 32,550
02/04/2026 34,950 -0.1 (-0.29%) 871,000 30,383.68 0 0 35,050 37,500 32,600
01/04/2026 35,050 0.25 (0.72%) 2,019,800 70,663.91 400,000 13,600 34,800 37,200 32,400
31/03/2026 34,800 0.05 (0.14%) 1,114,000 38,674.98 325,000 11,050 34,750 37,150 32,350
30/03/2026 34,750 0.05 (0.14%) 2,480,200 85,759.64 700,000 23,800 34,700 37,100 32,300
27/03/2026 34,700 0.1 (0.29%) 1,757,900 60,723.34 0 0 34,600 37,000 32,200
26/03/2026 34,600 0.15 (0.44%) 1,457,300 49,874.28 0 0 34,450 36,850 32,050
25/03/2026 34,450 0.25 (0.73%) 2,284,000 78,246.31 0 0 34,200 36,550 31,850
24/03/2026 34,200 0.25 (0.74%) 3,350,600 114,056.37 0 0 33,950 36,300 31,600
23/03/2026 33,950 -1 (-2.86%) 2,367,300 80,690.91 0 0 34,950 37,350 32,550
20/03/2026 34,950 0 (0%) 1,666,000 58,056.68 0 0 34,950 37,350 32,550
19/03/2026 34,950 -0.2 (-0.57%) 2,326,000 80,409.3 0 0 35,150 37,600 32,700
18/03/2026 35,150 -0.05 (-0.14%) 1,186,200 41,684.79 0 0 35,200 37,650 32,750
17/03/2026 35,200 0 (0%) 1,909,800 67,401.86 0 0 35,200 37,650 32,750
16/03/2026 35,200 0 (0%) 1,311,200 46,020.59 0 0 35,200 37,650 32,750
13/03/2026 35,200 0.4 (1.15%) 2,549,300 89,136.19 0 0 34,800 37,200 32,400
12/03/2026 34,800 0.1 (0.29%) 940,000 32,409.91 0 0 34,700 37,100 32,300
11/03/2026 34,700 0.15 (0.43%) 1,851,300 63,578.72 0 0 34,550 36,950 32,150
10/03/2026 34,550 0 (0%) 4,715,100 162,306.87 0 0 34,550 36,950 32,150
09/03/2026 34,550 -2.55 (-6.87%) 1,475,800 51,394.01 0 0 37,100 39,650 34,550
06/03/2026 37,100 0 (0%) 1,919,300 70,948.27 0 0 37,100 39,650 34,550
05/03/2026 37,100 -0.05 (-0.13%) 1,174,400 43,485.56 0 0 37,150 39,750 34,550
04/03/2026 37,150 0.2 (0.54%) 3,570,200 130,437.16 0 0 36,950 39,500 34,400
03/03/2026 36,950 0.1 (0.27%) 3,691,500 135,186.96 0 0 36,850 39,400 34,300
02/03/2026 36,850 -0.85 (-2.25%) 2,293,600 84,903.35 0 0 37,700 40,300 35,100
27/02/2026 37,700 -0.05 (-0.13%) 1,490,600 56,056.56 0 0 37,750 40,350 35,150
26/02/2026 37,750 -0.25 (-0.66%) 1,113,500 41,973.69 0 0 38,000 40,650 35,350
25/02/2026 38,000 -0.3 (-0.78%) 1,878,400 71,646.06 0 0 38,300 40,950 35,650
24/02/2026 38,300 0.05 (0.13%) 1,697,600 64,975.4 0 0 38,250 40,900 35,600
23/02/2026 38,250 0 (0%) 1,176,500 44,888.78 0 0 38,250 40,900 35,600
13/02/2026 38,250 0.15 (0.39%) 1,197,900 45,710.01 0 0 38,100 40,750 35,450
12/02/2026 38,100 0.45 (1.2%) 2,272,400 85,887.78 0 0 37,650 40,250 35,050
11/02/2026 37,650 0.3 (0.8%) 2,381,600 88,962.84 0 0 37,350 39,950 34,750
10/02/2026 37,350 -0.25 (-0.66%) 1,831,700 68,306.06 0 0 37,600 40,200 35,000
09/02/2026 37,600 -0.45 (-1.18%) 1,102,500 41,553.71 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.4 (1.06%) 5,617,100 212,990.92 215,000 7,944.25 37,650 40,250 35,050
05/02/2026 37,650 0 (0%) 3,459,100 130,280.03 0 0 37,650 40,250 35,050
04/02/2026 37,650 0.2 (0.53%) 5,419,600 202,475.63 0 0 37,450 40,050 34,850
03/02/2026 37,450 0.1 (0.27%) 2,472,500 92,681.4 0 0 37,350 39,950 34,750
02/02/2026 37,350 1.5 (4.18%) 6,216,200 227,435.01 228,000 7,603.8 35,850 38,350 33,350
30/01/2026 35,850 0.15 (0.42%) 3,214,300 114,710.35 0 0 35,700 38,150 33,250
29/01/2026 35,700 0.15 (0.42%) 3,659,300 130,018.05 0 0 35,550 38,000 33,100
28/01/2026 35,550 -0.6 (-1.66%) 2,904,300 103,469.01 228,000 7,683.6 36,150 38,650 33,650
27/01/2026 36,150 -1.65 (-4.37%) 4,746,600 172,034.33 0 0 37,800 40,400 35,200
26/01/2026 37,800 -0.75 (-1.95%) 3,744,800 141,758.73 0 0 38,550 41,200 35,900
23/01/2026 38,550 -0.65 (-1.66%) 2,919,000 112,602.54 0 0 39,200 41,900 36,500
22/01/2026 39,200 0.4 (1.03%) 3,616,900 141,510.14 0 0 38,800 41,500 36,100
21/01/2026 38,800 -0.15 (-0.39%) 3,637,200 140,971.22 0 0 38,950 41,650 36,250
20/01/2026 38,950 0.1 (0.26%) 3,080,500 120,183.33 0 0 38,850 41,550 36,150
19/01/2026 38,850 -0.25 (-0.64%) 2,386,500 92,967.61 0 0 39,100 41,800 36,400
16/01/2026 39,100 0.65 (1.69%) 3,743,700 145,362.69 0 0 38,450 41,100 35,800
15/01/2026 38,450 -0.1 (-0.26%) 1,402,900 53,719.7 0 0 38,550 41,200 35,900
14/01/2026 38,550 0.75 (1.98%) 5,714,000 220,480.21 0 0 37,800 40,400 35,200
13/01/2026 37,800 -0.25 (-0.66%) 2,311,500 87,393.66 0 0 38,050 40,700 35,400
12/01/2026 38,050 0.85 (2.28%) 4,732,000 179,329.55 0 0 37,200 39,800 34,600
09/01/2026 37,200 -0.05 (-0.13%) 2,206,000 81,820.08 0 0 37,250 39,850 34,650
08/01/2026 37,250 -0.25 (-0.67%) 2,085,300 77,522.34 0 0 37,500 40,100 34,900
07/01/2026 37,500 0.4 (1.08%) 3,333,900 123,790.5 0 0 37,100 39,650 34,550
06/01/2026 37,100 0.2 (0.54%) 2,501,500 92,535.9 0 0 36,900 39,450 34,350
05/01/2026 36,900 -0.55 (-1.47%) 2,372,300 87,715.97 0 0 37,450 40,050 34,850
31/12/2025 37,450 0.2 (0.54%) 2,911,100 108,837.33 0 0 37,250 39,850 34,650
30/12/2025 37,250 0 (0%) 2,046,600 75,776.6 0 0 37,250 39,850 34,650
29/12/2025 37,250 -0.25 (-0.67%) 3,235,000 120,405.34 0 0 37,500 40,100 34,900
26/12/2025 37,500 0.4 (1.08%) 3,667,800 136,137.09 0 0 37,100 39,650 34,550
25/12/2025 37,100 0.1 (0.27%) 3,423,000 126,133.47 100,000 3,605 37,000 39,550 34,450
24/12/2025 37,000 1.1 (3.06%) 4,781,300 173,674.92 0 0 35,900 38,400 33,400
23/12/2025 35,900 0.6 (1.7%) 6,702,400 238,646.44 100,000 3,610 35,300 37,750 32,850
22/12/2025 35,300 0.2 (0.57%) 2,711,200 95,333.95 0 0 35,100 37,550 32,650
19/12/2025 35,100 -0.55 (-1.54%) 4,166,700 147,947.23 0 0 35,650 38,100 33,200
18/12/2025 35,650 -0.4 (-1.11%) 2,545,900 91,178.12 0 0 36,050 38,550 33,550
17/12/2025 36,050 0.05 (0.14%) 4,186,400 150,917.95 0 0 36,000 38,500 33,500
16/12/2025 36,000 0.5 (1.41%) 3,102,700 111,044.29 0 0 35,500 37,950 33,050
15/12/2025 35,500 0.55 (1.57%) 3,803,400 134,095.8 0 0 34,950 37,350 32,550
12/12/2025 34,950 -0.3 (-0.85%) 3,307,500 116,289.65 0 0 35,250 37,700 32,800
11/12/2025 35,250 0.65 (1.88%) 2,755,200 96,048.78 0 0 34,600 37,000 32,200
10/12/2025 34,600 -0.2 (-0.57%) 1,534,400 53,024.11 0 0 34,800 37,200 32,400
09/12/2025 34,800 0.85 (2.5%) 4,442,800 152,267.99 0 0 33,950 36,300 31,600
08/12/2025 33,950 -0.5 (-1.45%) 1,690,200 57,754. 0 0 34,450 36,850 32,050
05/12/2025 34,450 0.7 (2.07%) 2,760,000 94,909.48 0 0 33,750 36,100 31,400
04/12/2025 33,750 -0.15 (-0.44%) 3,960,000 132,817.5 0 0 33,900 36,250 31,550
03/12/2025 33,900 1.1 (3.35%) 5,598,700 186,649.72 0 0 32,800 35,050 30,550
02/12/2025 32,800 0.6 (1.86%) 2,024,100 66,149.94 0 0 32,200 34,450 29,950
01/12/2025 32,200 0.7 (2.22%) 2,171,800 69,538.22 0 0 31,500 33,700 29,300
28/11/2025 31,500 0 (0%) 809,600 25,568.75 0 0 31,500 33,700 29,300
27/11/2025 31,500 0.05 (0.16%) 1,126,300 35,537.04 0 0 31,450 33,650 29,250
26/11/2025 31,450 -0.05 (-0.16%) 1,536,900 48,301.03 0 0 31,500 33,700 29,300
25/11/2025 31,500 -0.5 (-1.56%) 1,593,100 50,455.01 0 0 32,000 34,200 29,800
24/11/2025 32,000 0.2 (0.63%) 1,475,100 47,204.21 0 0 31,800 34,000 29,600
21/11/2025 31,800 -0.2 (-0.63%) 1,234,600 39,157.47 0 0 32,000 34,200 29,800
20/11/2025 32,000 -0.05 (-0.16%) 887,200 28,352.79 0 0 32,050 34,250 29,850
19/11/2025 32,050 0.05 (0.16%) 1,776,100 57,033.75 0 0 32,000 34,200 29,800
18/11/2025 32,000 0 (0%) 1,480,200 46,966.42 0 0 32,000 34,200 29,800
17/11/2025 32,000 -0.25 (-0.78%) 1,268,400 40,528.63 0 0 32,250 34,500 30,000
14/11/2025 32,250 -0.15 (-0.46%) 746,900 24,016.21 0 0 32,400 34,650 30,150
13/11/2025 32,400 -0.1 (-0.31%) 1,447,200 46,462.45 0 0 32,500 34,750 30,250
12/11/2025 32,500 0.2 (0.62%) 2,390,600 77,689.25 0 0 32,300 34,550 30,050
11/11/2025 32,300 0.5 (1.57%) 1,622,700 51,884.78 0 0 31,800 34,000 29,600
10/11/2025 31,800 0.05 (0.16%) 748,800 23,615.63 0 0 31,750 33,950 29,550
07/11/2025 31,750 -0.4 (-1.24%) 1,568,200 49,962.75 0 0 32,150 34,400 29,900
06/11/2025 32,150 -0.1 (-0.31%) 720,700 23,117.5 0 0 32,250 34,500 30,000
05/11/2025 32,250 0 (0%) 894,300 28,681.32 0 0 32,250 34,500 30,000
04/11/2025 32,250 0.25 (0.78%) 1,126,800 35,903.9 0 0 32,000 34,200 29,800
03/11/2025 32,000 0 (0%) 1,975,500 62,835.14 0 0 32,000 34,200 29,800
31/10/2025 32,000 -0.1 (-0.31%) 938,600 29,971.06 0 0 32,100 34,300 29,900
30/10/2025 32,100 0.6 (1.9%) 3,073,100 97,004.85 0 0 31,500 33,700 29,300
29/10/2025 31,500 0.15 (0.48%) 1,329,600 41,505.63 0 0 31,350 33,500 29,200
28/10/2025 31,350 -0.45 (-1.42%) 2,427,900 75,580.39 0 0 31,800 34,000 29,600
27/10/2025 31,800 -0.45 (-1.4%) 1,216,000 38,911.77 0 0 32,250 34,500 30,000

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