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
21/05/2026 21,100 0 (0%) 21,900 465.49 0 0 21,100 24,200 18,000
20/05/2026 21,600 0.1 (0.47%) 8,800 185.58 2,230,000 54,858 21,500 24,700 18,300
19/05/2026 21,600 -0.1 (-0.46%) 18,505 398.17 0 0 21,700 24,900 18,500
18/05/2026 21,800 0.4 (1.87%) 19,900 431.06 0 0 21,400 24,600 18,200
15/05/2026 21,700 -0.2 (-0.91%) 15,100 323.56 0 0 21,900 25,100 18,700
14/05/2026 21,700 0 (0%) 14,001 306.32 1,815,000 45,012 21,700 24,900 18,500
13/05/2026 22,000 0.1 (0.46%) 29,601 641.77 0 0 21,900 25,100 18,700
12/05/2026 21,900 0.1 (0.46%) 15,607 341.23 0 0 21,800 25,000 18,600
11/05/2026 21,500 -0.3 (-1.38%) 6,100 133.03 0 0 21,800 25,000 18,600
08/05/2026 21,600 -0.1 (-0.46%) 23,700 515.78 0 0 21,700 24,900 18,500
07/05/2026 21,800 -0.1 (-0.46%) 31,600 686.14 1,200,000 30,000 21,900 25,100 18,700
06/05/2026 21,000 -0.3 (-1.41%) 14,900 326.78 2,051,000 49,839.3 21,300 24,400 18,200
05/05/2026 21,000 -0.8 (-3.67%) 45,000 959.49 0 0 21,800 25,000 18,600
04/05/2026 21,600 0.9 (4.35%) 14,813 322.41 0 0 20,700 23,800 17,600
29/04/2026 19,600 -1.4 (-6.67%) 20,100 417.03 0 0 21,000 24,100 17,900
28/04/2026 21,600 2.4 (12.5%) 78,155 1,637.45 0 0 19,200 22,000 16,400
24/04/2026 19,300 0.1 (0.52%) 11,400 219.29 0 0 19,200 22,000 16,400
23/04/2026 19,000 0.1 (0.53%) 16,700 320.32 0 0 18,900 21,700 16,100
22/04/2026 18,800 -0.4 (-2.08%) 2,500 47.29 609,000 10,048.5 19,200 22,000 16,400
21/04/2026 19,200 0.3 (1.59%) 216 4.14 370,000 5,994 18,900 21,700 16,100
20/04/2026 19,100 0.2 (1.06%) 11,100 209.72 0 0 18,900 21,700 16,100
17/04/2026 19,100 0.3 (1.6%) 700 13.22 0 0 18,800 21,600 16,000
16/04/2026 19,100 0.1 (0.53%) 1,600 30.07 0 0 19,000 21,800 16,200
15/04/2026 19,100 0.4 (2.14%) 2,601 49.35 0 0 18,700 21,500 15,900
14/04/2026 19,100 0.7 (3.8%) 24,608 459.89 0 0 18,400 21,100 15,700
13/04/2026 19,400 0.4 (2.11%) 28,605 527.56 0 0 19,000 21,800 16,200
10/04/2026 19,000 -0.3 (-1.55%) 3,210 61.04 0 0 19,300 22,100 16,500
09/04/2026 19,400 0.9 (4.86%) 38,902 752.28 0 0 18,500 21,200 15,800
08/04/2026 19,000 0.4 (2.15%) 12,305 227.9 63,400 1,179.24 18,600 21,300 15,900
07/04/2026 18,500 -0.4 (-2.12%) 4,801 89.37 0 0 18,900 21,700 16,100
06/04/2026 19,000 0.4 (2.15%) 16,100 304.08 0 0 18,600 21,300 15,900
03/04/2026 18,500 -0.2 (-1.07%) 5,510 102.37 0 0 18,700 21,500 15,900
02/04/2026 18,800 -0.1 (-0.53%) 11,818 221.56 0 0 18,900 21,700 16,100
01/04/2026 18,900 0.1 (0.53%) 10,775 203.62 0 0 18,800 21,600 16,000
31/03/2026 18,800 1 (5.62%) 23,120 435.77 0 0 17,800 20,400 15,200
30/03/2026 18,000 -0.3 (-1.64%) 1,201 21.42 0 0 18,300 21,000 15,600
27/03/2026 18,700 0.6 (3.31%) 14,100 258.18 0 0 18,100 20,800 15,400
26/03/2026 18,200 0 (0%) 8,713 157.72 0 0 18,200 20,900 15,500
25/03/2026 18,300 0.7 (3.98%) 35,600 648.43 0 0 17,600 20,200 15,000
24/03/2026 17,900 0.9 (5.29%) 20,600 362.74 0 0 17,000 19,500 14,500
23/03/2026 17,100 -0.8 (-4.47%) 18,000 305.47 0 0 17,900 20,500 15,300
20/03/2026 18,000 -0.2 (-1.1%) 22,501 403.75 0 0 18,200 20,900 15,500
19/03/2026 18,200 0 (0%) 3,100 56.28 0 0 18,200 20,900 15,500
18/03/2026 18,200 -0.2 (-1.09%) 23,101 421.05 0 0 18,400 21,100 15,700
17/03/2026 18,500 0.4 (2.21%) 25,900 476.26 0 0 18,100 20,800 15,400
16/03/2026 18,100 0.2 (1.12%) 46,423 839.26 0 0 17,900 20,500 15,300
13/03/2026 18,000 1.7 (10.43%) 69,602 1,242.53 0 0 16,300 18,700 13,900
12/03/2026 17,100 1.1 (6.88%) 54,202 880.78 0 0 16,000 18,400 13,600
11/03/2026 16,500 0.7 (4.43%) 67,300 1,080.15 0 0 15,800 18,100 13,500
10/03/2026 14,700 0.1 (0.68%) 3,800 60.14 0 0 14,600 16,700 12,500
09/03/2026 14,300 -0.9 (-5.92%) 69,405 1,012.68 0 0 15,200 17,400 13,000
06/03/2026 15,200 -0.4 (-2.56%) 18,200 277.53 0 0 15,600 17,900 13,300
05/03/2026 15,200 0 (0%) 36,900 574.31 0 0 15,200 17,400 13,000
04/03/2026 15,000 -0.1 (-0.66%) 53,019 804.26 0 0 15,100 17,300 12,900
03/03/2026 15,300 0.4 (2.68%) 11,808 178.44 0 0 14,900 17,100 12,700
02/03/2026 14,900 -0.6 (-3.87%) 32,624 486.02 0 0 15,500 17,800 13,200
27/02/2026 15,500 -0.5 (-3.13%) 3,300 51.23 0 0 16,000 18,400 13,600
26/02/2026 15,900 0.1 (0.63%) 6,140 98.19 0 0 15,800 18,100 13,500
25/02/2026 15,200 -0.7 (-4.4%) 11,702 185.09 0 0 15,900 18,200 13,600
24/02/2026 15,000 -1.2 (-7.41%) 9,237 146.95 0 0 16,200 18,600 13,800
23/02/2026 16,000 -0.3 (-1.84%) 8,607 139.73 0 0 16,300 18,700 13,900
13/02/2026 16,600 1.2 (7.79%) 57,100 931.74 0 0 15,400 17,700 13,100
12/02/2026 15,700 0 (0%) 41,500 638.12 0 0 15,700 18,000 13,400
11/02/2026 15,800 0.1 (0.64%) 43,804 689.01 0 0 15,700 18,000 13,400
10/02/2026 15,500 0.6 (4.03%) 38,600 607.4 0 0 14,900 17,100 12,700
09/02/2026 15,100 0.2 (1.34%) 15,200 226.21 0 0 14,900 17,100 12,700
06/02/2026 14,800 -0.2 (-1.33%) 14,200 211.1 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 22,400 335.99 0 0 15,000 17,200 12,800
04/02/2026 15,400 1 (6.94%) 15,605 234.61 0 0 14,400 16,500 12,300
03/02/2026 14,500 0.1 (0.69%) 22,200 319.67 0 0 14,400 16,500 12,300
02/02/2026 14,800 0 (0%) 51,900 748.98 0 0 14,800 17,000 12,600
30/01/2026 14,500 0 (0%) 48,110 711.94 0 0 14,500 16,600 12,400
29/01/2026 14,600 -0.8 (-5.19%) 40,500 588.95 0 0 15,400 17,700 13,100
28/01/2026 16,000 0.1 (0.63%) 16,300 250.82 0 0 15,900 18,200 13,600
27/01/2026 15,000 -0.6 (-3.85%) 87,705 1,393.07 0 0 15,600 17,900 13,300
26/01/2026 15,600 0.1 (0.65%) 34,305 533.98 0 0 15,500 17,800 13,200
23/01/2026 15,500 0.4 (2.65%) 123,616 1,915.74 0 0 15,100 17,300 12,900
22/01/2026 15,200 1 (7.04%) 29,800 448.97 0 0 14,200 16,300 12,100
21/01/2026 14,500 0.6 (4.32%) 13,300 189.07 0 0 13,900 15,900 11,900
20/01/2026 13,900 -0.4 (-2.8%) 37,600 523.59 0 0 14,300 16,400 12,200
19/01/2026 14,300 0.1 (0.7%) 19,586 279.36 0 0 14,200 16,300 12,100
16/01/2026 14,100 0 (0%) 14,587 206.56 0 0 14,100 16,200 12,000
15/01/2026 14,000 0.1 (0.72%) 45,002 634.22 0 0 13,900 15,900 11,900
14/01/2026 14,000 0.2 (1.45%) 39,100 543.45 0 0 13,800 15,800 11,800
13/01/2026 14,100 1 (7.63%) 54,100 748.92 0 0 13,100 15,000 11,200
12/01/2026 13,400 0.7 (5.51%) 28,706 376.28 0 0 12,700 14,600 10,800
09/01/2026 12,800 0.2 (1.59%) 36,900 469.9 0 0 12,600 14,400 10,800
08/01/2026 12,700 -0.2 (-1.55%) 42,801 540.2 0 0 12,900 14,800 11,000
07/01/2026 13,000 -0.1 (-0.76%) 17,230 222.99 0 0 13,100 15,000 11,200
06/01/2026 13,200 -0.8 (-5.71%) 32,503 427.11 0 0 14,000 16,100 11,900
05/01/2026 14,300 0 (0%) 1,202 16.86 0 0 14,300 16,400 12,200
31/12/2025 13,900 0.1 (0.72%) 81,703 1,169.25 0 0 13,800 15,800 11,800
30/12/2025 13,900 -0.8 (-5.44%) 33,325 459.84 0 0 14,700 16,900 12,500
29/12/2025 13,800 -1.9 (-12.1%) 51,984 766.04 2,635,100 47,239.56 15,700 18,000 13,400
26/12/2025 14,900 0.6 (4.2%) 198,402 3,113.38 0 0 14,300 16,400 12,200
25/12/2025 13,900 -1.1 (-7.33%) 37,100 530.04 0 0 15,000 17,200 12,800
24/12/2025 14,600 -0.5 (-3.31%) 73,007 1,094.28 80,000 1,040 15,100 17,300 12,900
23/12/2025 14,800 0.2 (1.37%) 57,001 861.69 0 0 14,600 16,700 12,500
22/12/2025 14,800 0.2 (1.37%) 50,801 740.89 80,000 1,328 14,600 16,700 12,500
19/12/2025 14,000 -0.5 (-3.45%) 49,700 724.87 0 0 14,500 16,600 12,400
18/12/2025 15,200 -1.2 (-7.32%) 211,372 3,058.56 54,000 912.6 16,400 18,800 14,000
17/12/2025 15,500 -1.1 (-6.63%) 238,417 3,898.32 3,092,800 58,453.92 16,600 19,000 14,200
16/12/2025 15,400 0 (0%) 384,002 6,356.2 1,618,500 28,647.45 15,400 17,700 13,100
15/12/2025 15,300 -0.3 (-1.92%) 326,927 5,043.34 0 0 15,600 17,900 13,300
12/12/2025 15,300 -0.4 (-2.55%) 362,233 5,643.62 0 0 15,700 18,000 13,400
11/12/2025 15,800 1.8 (12.86%) 245,119 3,857.8 0 0 14,000 16,100 11,900
10/12/2025 14,700 1.9 (14.84%) 586,320 8,225.84 0 0 12,800 14,700 10,900
09/12/2025 12,900 0.2 (1.57%) 57,720 737.45 0 0 12,700 14,600 10,800
08/12/2025 12,800 0.9 (7.56%) 21,220 270.18 0 0 11,900 13,600 10,200
05/12/2025 12,300 -0.2 (-1.6%) 94,222 1,122.48 0 0 12,500 14,300 10,700
04/12/2025 12,400 0 (0%) 19,001 236.93 0 0 12,400 14,200 10,600
03/12/2025 12,400 1.1 (9.73%) 16,300 201.6 0 0 11,300 12,900 9,700
02/12/2025 11,800 -0.3 (-2.48%) 69,354 787.12 0 0 12,100 13,900 10,300
01/12/2025 12,600 0.1 (0.8%) 58,002 700.59 0 0 12,500 14,300 10,700
28/11/2025 12,600 -0.7 (-5.26%) 55,700 695.98 0 0 13,300 15,200 11,400
27/11/2025 12,900 -1.1 (-7.86%) 92,210 1,228.13 0 0 14,000 16,100 11,900
26/11/2025 13,900 0 (0%) 7,501 104.84 0 0 13,900 15,900 11,900
25/11/2025 14,300 1.1 (8.33%) 72,243 1,005.09 0 0 13,200 15,100 11,300
24/11/2025 13,600 -0.1 (-0.73%) 57,917 761.87 0 0 13,700 15,700 11,700
21/11/2025 13,800 -0.4 (-2.82%) 72,222 986.77 0 0 14,200 16,300 12,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh