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
06/05/2026 21,300 -0.1 (-0.47%) 28,900 616.2 0 0 21,400 23,500 19,300
05/05/2026 21,400 -0.2 (-0.93%) 24,722 533.14 0 0 21,600 23,700 19,500
04/05/2026 21,600 0 (0%) 86,315 1,938.35 0 0 21,600 23,700 19,500
29/04/2026 21,600 0.2 (0.93%) 13,844 295.07 0 0 21,400 23,500 19,300
28/04/2026 21,400 0.6 (2.88%) 39,012 810.17 0 0 20,800 22,800 18,800
24/04/2026 20,800 0.1 (0.48%) 20,480 417.89 0 0 20,700 22,700 18,700
23/04/2026 20,700 -0.5 (-2.36%) 28,721 595.04 0 0 21,200 23,300 19,100
22/04/2026 21,200 0 (0%) 11,424 242.09 0 0 21,200 23,300 19,100
21/04/2026 21,200 -0.3 (-1.4%) 19,428 414.11 0 0 21,500 23,600 19,400
20/04/2026 21,500 0 (0%) 6,518 140.05 0 0 21,500 23,600 19,400
17/04/2026 21,500 -0.2 (-0.92%) 5,660 122.3 0 0 21,700 23,800 19,600
16/04/2026 21,700 -0.2 (-0.91%) 27,501 591.19 0 0 21,900 24,000 19,800
15/04/2026 21,900 0.3 (1.39%) 36,153 799.84 0 0 21,600 23,700 19,500
14/04/2026 21,600 -0.1 (-0.46%) 24,520 530.57 0 0 21,700 23,800 19,600
13/04/2026 21,700 -0.1 (-0.46%) 13,100 283.07 0 0 21,800 23,900 19,700
10/04/2026 21,800 0.1 (0.46%) 14,910 321.34 0 0 21,700 23,800 19,600
09/04/2026 21,700 -0.3 (-1.36%) 40,715 871.97 0 0 22,000 24,200 19,800
08/04/2026 22,000 0.6 (2.8%) 30,207 657.08 0 0 21,400 23,500 19,300
07/04/2026 21,400 0.1 (0.47%) 2,033 43.49 0 0 21,300 23,400 19,200
06/04/2026 21,300 -0.3 (-1.39%) 17,192 367.39 0 0 21,600 23,700 19,500
03/04/2026 21,600 -0.5 (-2.26%) 21,802 472.05 0 0 22,100 24,300 19,900
02/04/2026 22,100 -0.4 (-1.78%) 26,305 576.16 0 0 22,500 24,700 20,300
01/04/2026 22,500 -0.3 (-1.32%) 44,939 1,009.91 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 29,242 669.64 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.2 (5.56%) 87,638 1,972. 0 0 21,600 23,700 19,500
27/03/2026 21,600 0 (0%) 41,231 891.29 0 0 21,600 23,700 19,500
26/03/2026 21,600 -0.2 (-0.92%) 20,531 440.92 0 0 21,800 23,900 19,700
25/03/2026 21,800 0.6 (2.83%) 44,770 960.02 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.7 (3.41%) 17,213 366.78 0 0 20,500 22,500 18,500
23/03/2026 20,500 -1.4 (-6.39%) 33,355 690.99 0 0 21,900 24,000 19,800
20/03/2026 21,900 -0.1 (-0.45%) 35,370 789.3 0 0 22,000 24,200 19,800
19/03/2026 22,000 -0.3 (-1.35%) 48,043 1,059.85 0 0 22,300 24,500 20,100
18/03/2026 22,300 -0.4 (-1.76%) 35,489 792.32 0 0 22,700 24,900 20,500
17/03/2026 22,700 -0.1 (-0.44%) 34,915 795.93 0 0 22,800 25,000 20,600
16/03/2026 22,800 0.1 (0.44%) 45,256 1,012.93 0 0 22,700 24,900 20,500
13/03/2026 22,700 -0.1 (-0.44%) 50,520 1,150.78 0 0 22,800 25,000 20,600
12/03/2026 22,800 0 (0%) 65,585 1,492.51 0 0 22,800 25,000 20,600
11/03/2026 22,800 0.4 (1.79%) 65,839 1,507.6 0 0 22,400 24,600 20,200
10/03/2026 22,400 1 (4.67%) 74,228 1,633.96 0 0 21,400 23,500 19,300
09/03/2026 21,400 -2.3 (-9.7%) 159,697 3,481.57 0 0 23,700 26,000 21,400
06/03/2026 23,700 -0.3 (-1.25%) 59,300 1,412.95 0 0 24,000 26,400 21,600
05/03/2026 24,000 -0.5 (-2.04%) 94,373 2,296.11 0 0 24,500 26,900 22,100
04/03/2026 24,500 -2.7 (-9.93%) 218,596 5,458.54 0 0 27,200 29,900 24,500
03/03/2026 27,200 -0.9 (-3.2%) 178,545 4,949.67 0 0 28,100 30,900 25,300
02/03/2026 28,100 2.5 (9.77%) 289,147 7,795.9 0 0 25,600 28,100 23,100
27/02/2026 25,600 0.6 (2.4%) 121,237 3,127.16 0 0 25,000 27,500 22,500
26/02/2026 25,000 0.2 (0.81%) 87,002 2,175.28 0 0 24,800 27,200 22,400
25/02/2026 24,800 -0.2 (-0.8%) 82,700 2,065.29 0 0 25,000 27,500 22,500
24/02/2026 25,000 0 (0%) 53,754 1,341.66 0 0 25,000 27,500 22,500
23/02/2026 25,000 0.8 (3.31%) 50,522 1,280.16 0 0 24,200 26,600 21,800
13/02/2026 24,200 0.2 (0.83%) 46,919 1,129.19 0 0 24,000 26,400 21,600
12/02/2026 24,000 0.7 (3.%) 38,730 929.96 0 0 23,300 25,600 21,000
11/02/2026 23,300 0.4 (1.75%) 62,107 1,450.99 0 0 22,900 25,100 20,700
10/02/2026 22,900 -0.9 (-3.78%) 87,473 2,030.76 0 0 23,800 26,100 21,500
09/02/2026 23,800 0.2 (0.85%) 32,521 780.53 0 0 23,600 25,900 21,300
06/02/2026 23,600 -1.7 (-6.72%) 171,533 4,099.65 0 0 25,300 27,800 22,800
05/02/2026 25,300 -2 (-7.33%) 144,356 3,783.42 0 0 27,300 30,000 24,600
04/02/2026 27,300 0.1 (0.37%) 104,895 2,881.61 0 0 27,200 29,900 24,500
03/02/2026 27,200 -1.2 (-4.23%) 183,900 5,181.12 0 0 28,400 31,200 25,600
02/02/2026 28,400 -3.1 (-9.84%) 272,104 7,803.4 0 0 31,500 34,600 28,400
30/01/2026 31,500 1.6 (5.35%) 462,374 14,923.54 0 0 29,900 32,800 27,000
29/01/2026 29,900 2.7 (9.93%) 189,227 5,647.34 0 0 27,200 29,900 24,500
28/01/2026 27,200 2.4 (9.68%) 312,379 8,288.19 0 0 24,800 27,200 22,400
27/01/2026 24,800 0.7 (2.9%) 120,646 3,056.31 0 0 24,100 26,500 21,700
26/01/2026 24,100 1.1 (4.78%) 69,504 1,696.35 0 0 23,000 25,300 20,700
23/01/2026 23,000 -0.7 (-2.95%) 36,901 857.51 0 0 23,700 26,000 21,400
22/01/2026 23,700 -0.1 (-0.42%) 74,348 1,748.09 0 0 23,800 26,100 21,500
21/01/2026 23,800 -0.9 (-3.64%) 49,899 1,208.09 0 0 24,700 27,100 22,300
20/01/2026 24,700 0.7 (2.92%) 119,173 3,015.38 0 0 24,000 26,400 21,600
19/01/2026 24,000 0.1 (0.42%) 72,473 1,735.64 0 0 23,900 26,200 21,600
16/01/2026 23,900 -0.1 (-0.42%) 53,254 1,275.29 0 0 24,000 26,400 21,600
15/01/2026 24,000 -0.7 (-2.83%) 73,115 1,770.44 0 0 24,700 27,100 22,300
14/01/2026 24,700 1.5 (6.47%) 153,988 3,852.84 0 0 23,200 25,500 20,900
13/01/2026 23,200 -2.4 (-9.38%) 128,636 3,069.97 0 0 25,600 28,100 23,100
12/01/2026 25,600 -0.1 (-0.39%) 69,662 1,742.39 0 0 25,700 28,200 23,200
09/01/2026 25,700 0.6 (2.39%) 617,968 16,842.79 0 0 25,100 27,600 22,600
08/01/2026 25,100 2.2 (9.61%) 55,337 1,388.96 0 0 22,900 25,100 20,700
07/01/2026 22,900 2 (9.57%) 56,539 1,272.47 0 0 20,900 22,900 18,900
06/01/2026 20,900 0.1 (0.48%) 43,205 898.78 0 0 20,800 22,800 18,800
05/01/2026 20,800 0.4 (1.96%) 50,069 1,045.46 0 0 20,400 22,400 18,400
31/12/2025 20,400 0.8 (4.08%) 23,007 469.21 0 0 19,600 21,500 17,700
30/12/2025 19,600 -0.3 (-1.51%) 4,484 88.01 0 0 19,900 21,800 18,000
29/12/2025 19,900 0 (0%) 9,534 184.88 0 0 19,900 21,800 18,000
26/12/2025 19,900 0 (0%) 13,394 261.03 0 0 19,900 21,800 18,000
25/12/2025 19,900 -0.6 (-2.93%) 44,225 880.15 0 0 20,500 22,500 18,500
24/12/2025 20,500 0 (0%) 10,598 212.71 0 0 20,500 22,500 18,500
23/12/2025 20,500 -0.3 (-1.44%) 10,815 222.17 0 0 20,800 22,800 18,800
22/12/2025 20,800 0.5 (2.46%) 19,549 405.82 0 0 20,300 22,300 18,300
19/12/2025 20,300 -0.1 (-0.49%) 24,500 491.26 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 9,806 197.2 0 0 20,400 22,400 18,400
17/12/2025 20,400 -0.2 (-0.97%) 8,967 182.06 0 0 20,600 22,600 18,600
16/12/2025 20,600 -0.4 (-1.9%) 30,246 611.53 0 0 21,000 23,100 18,900
15/12/2025 21,000 -0.5 (-2.33%) 22,900 480.37 0 0 21,500 23,600 19,400
12/12/2025 21,500 -0.5 (-2.27%) 19,752 431.04 0 0 22,000 24,200 19,800
11/12/2025 22,000 0 (0%) 10,348 227.76 0 0 22,000 24,200 19,800
10/12/2025 22,000 -0.2 (-0.9%) 7,922 174.7 0 0 22,200 24,400 20,000
09/12/2025 22,200 -0.5 (-2.2%) 22,433 497.75 0 0 22,700 24,900 20,500
08/12/2025 22,700 0.3 (1.34%) 4,492 100.48 0 0 22,400 24,600 20,200
05/12/2025 22,400 -0.4 (-1.75%) 30,383 686.12 0 0 22,800 25,000 20,600
04/12/2025 22,800 -0.3 (-1.3%) 10,720 245.79 0 0 23,100 25,400 20,800
03/12/2025 23,100 0.6 (2.67%) 41,422 945.04 0 0 22,500 24,700 20,300
02/12/2025 22,500 0.2 (0.9%) 31,467 698.91 0 0 22,300 24,500 20,100
01/12/2025 22,300 -0.3 (-1.33%) 15,566 349.4 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.6 (-2.59%) 35,182 810.95 0 0 23,200 25,500 20,900
27/11/2025 23,200 0.6 (2.65%) 27,520 630.67 0 0 22,600 24,800 20,400
26/11/2025 22,600 0.2 (0.89%) 19,443 439.56 0 0 22,400 24,600 20,200
25/11/2025 22,400 0.3 (1.36%) 9,485 212.41 0 0 22,100 24,300 19,900
24/11/2025 22,100 -0.6 (-2.64%) 20,509 459.52 0 0 22,700 24,900 20,500
21/11/2025 22,700 -0.1 (-0.44%) 24,010 541.89 0 0 22,800 25,000 20,600
20/11/2025 22,800 0.1 (0.44%) 23,738 539.56 0 0 22,700 24,900 20,500
19/11/2025 22,700 -0.4 (-1.73%) 11,966 274.83 0 0 23,100 25,400 20,800
18/11/2025 23,100 -0.2 (-0.86%) 24,004 557.42 0 0 23,300 25,600 21,000
17/11/2025 23,300 0.6 (2.64%) 49,057 1,131.75 0 0 22,700 24,900 20,500
14/11/2025 22,700 -0.3 (-1.3%) 42,800 966.75 0 0 23,000 25,300 20,700
13/11/2025 23,000 -0.3 (-1.29%) 11,584 267.84 0 0 23,300 25,600 21,000
12/11/2025 23,300 0.7 (3.1%) 19,300 441.79 0 0 22,600 24,800 20,400
11/11/2025 22,600 -0.1 (-0.44%) 34,394 785.67 0 0 22,700 24,900 20,500
10/11/2025 22,700 -0.3 (-1.3%) 18,611 424.79 0 0 23,000 25,300 20,700
07/11/2025 23,000 -0.7 (-2.95%) 43,450 1,013.54 0 0 23,700 26,000 21,400
06/11/2025 23,700 0 (0%) 28,065 664.49 0 0 23,700 26,000 21,400

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