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 15,600 -0.2 (-1.27%) 1,302 20.61 0 0 15,800 18,100 13,500
05/05/2026 15,800 0.7 (4.64%) 919 14.52 0 0 15,100 17,300 12,900
04/05/2026 15,900 1.1 (7.43%) 1,390 21.02 0 0 14,800 17,000 12,600
29/04/2026 17,800 1.8 (11.25%) 100 1.78 0 0 16,000 18,400 13,600
28/04/2026 16,000 -0.9 (-5.33%) 3,401 54.58 0 0 16,900 19,400 14,400
24/04/2026 17,800 0.1 (0.56%) 1,002 16.97 0 0 17,700 20,300 15,100
23/04/2026 18,000 1.4 (8.43%) 301 5.34 0 0 16,600 19,000 14,200
22/04/2026 16,000 -1.3 (-7.51%) 1,300 21.61 0 0 17,300 19,800 14,800
21/04/2026 16,800 0.1 (0.6%) 3,954 68.5 0 0 16,700 19,200 14,200
20/04/2026 17,200 1.8 (11.69%) 14,202 237.59 0 0 15,400 17,700 13,100
17/04/2026 15,500 0.2 (1.31%) 1,900 29.22 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 1,002 15.33 0 0 15,300 17,500 13,100
15/04/2026 15,500 0.4 (2.65%) 4,717 72.35 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 2,450 37 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,000 45.35 0 0 15,100 17,300 12,900
10/04/2026 15,400 0.4 (2.67%) 600 9.04 0 0 15,000 17,200 12,800
09/04/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
08/04/2026 15,100 0.3 (2.03%) 200 3.01 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.3 (-2%) 1,700 25.14 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 10 0.15 0 0 15,000 17,200 12,800
03/04/2026 15,000 -0.2 (-1.32%) 3,600 54.11 0 0 15,200 17,400 13,000
02/04/2026 15,000 -0.7 (-4.46%) 10,200 154.71 0 0 15,700 18,000 13,400
01/04/2026 15,700 1 (6.8%) 1,629 25.49 0 0 14,700 16,900 12,500
31/03/2026 14,800 -0.2 (-1.33%) 24,312 356.94 0 0 15,000 17,200 12,800
30/03/2026 14,200 -1.5 (-9.55%) 11,600 173.53 0 0 15,700 18,000 13,400
27/03/2026 15,400 -0.7 (-4.35%) 21,300 334.62 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 31 0.52 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.5 (-3.01%) 1,300 20.97 0 0 16,600 19,000 14,200
20/03/2026 16,600 0 (0%) 30 0.5 0 0 16,600 19,000 14,200
19/03/2026 16,900 -0.1 (-0.59%) 3,600 59.79 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.6 (3.66%) 500 8.48 0 0 16,400 18,800 14,000
17/03/2026 16,100 -0.8 (-4.73%) 1,400 23.02 0 0 16,900 19,400 14,400
16/03/2026 17,000 0.8 (4.94%) 400 6.77 0 0 16,200 18,600 13,800
13/03/2026 16,200 0 (0%) 310 5.02 0 0 16,200 18,600 13,800
12/03/2026 16,200 -0.7 (-4.14%) 3,400 55.2 0 0 16,900 19,400 14,400
11/03/2026 15,800 0.3 (1.94%) 3,759 63.32 0 0 15,500 17,800 13,200
10/03/2026 15,500 0 (0%) 8,300 128.95 0 0 15,500 17,800 13,200
09/03/2026 15,000 -1.8 (-10.71%) 8,412 130.57 0 0 16,800 19,300 14,300
06/03/2026 16,800 0.1 (0.6%) 6,003 100.85 0 0 16,700 19,200 14,200
05/03/2026 16,400 -0.3 (-1.8%) 9,400 156.61 0 0 16,700 19,200 14,200
04/03/2026 16,600 -0.2 (-1.19%) 2,202 36.84 0 0 16,800 19,300 14,300
03/03/2026 16,700 -0.3 (-1.76%) 3,500 58.84 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 12,300 209.1 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,400 0.4 (2.35%) 8,703 147.86 0 0 17,000 19,500 14,500
25/02/2026 17,000 0.1 (0.59%) 5,075 86.27 0 0 16,900 19,400 14,400
24/02/2026 16,800 -0.2 (-1.18%) 3,113 52.57 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 115 1.92 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 1,200 20.42 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
10/02/2026 16,800 -0.3 (-1.75%) 1,200 20.4 0 0 17,100 19,600 14,600
09/02/2026 16,900 -0.6 (-3.43%) 800 13.7 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 24 0.41 0 0 17,500 20,100 14,900
04/02/2026 17,200 0.4 (2.38%) 1,913 33.4 0 0 16,800 19,300 14,300
03/02/2026 17,900 0.9 (5.29%) 7,200 120.92 0 0 17,000 19,500 14,500
02/02/2026 16,800 -1.1 (-6.15%) 7,528 127.93 0 0 17,900 20,500 15,300
30/01/2026 17,800 0 (0%) 2,859 51.11 0 0 17,800 20,400 15,200
29/01/2026 17,700 0.3 (1.72%) 5,000 88.97 0 0 17,400 20,000 14,800
28/01/2026 17,100 0.1 (0.59%) 6,500 113.29 0 0 17,000 19,500 14,500
27/01/2026 17,000 0.2 (1.19%) 5,000 84.9 0 0 16,800 19,300 14,300
26/01/2026 16,800 -0.7 (-4%) 2,000 33.6 0 0 17,500 20,100 14,900
23/01/2026 17,500 0.1 (0.57%) 1,404 24.56 0 0 17,400 20,000 14,800
22/01/2026 17,400 0 (0%) 1,303 22.64 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 700 12.18 0 0 17,400 20,000 14,800
20/01/2026 17,200 -0.6 (-3.37%) 1,200 20.89 0 0 17,800 20,400 15,200
19/01/2026 17,500 0.4 (2.34%) 2,604 46.37 0 0 17,100 19,600 14,600
16/01/2026 17,900 0.9 (5.29%) 10,408 178.21 0 0 17,000 19,500 14,500
15/01/2026 17,000 0.3 (1.8%) 5,360 91.13 0 0 16,700 19,200 14,200
14/01/2026 16,500 -0.7 (-4.07%) 17,100 286.19 0 0 17,200 19,700 14,700
13/01/2026 17,100 -0.4 (-2.29%) 4,100 70.68 0 0 17,500 20,100 14,900
12/01/2026 17,500 0.4 (2.34%) 4,800 84.15 0 0 17,100 19,600 14,600
09/01/2026 17,800 0.7 (4.09%) 9,900 169.39 0 0 17,100 19,600 14,600
08/01/2026 17,100 -0.8 (-4.47%) 4,100 69.96 0 0 17,900 20,500 15,300
07/01/2026 17,900 0.8 (4.68%) 500 8.94 0 0 17,100 19,600 14,600
06/01/2026 17,200 0 (0%) 6,500 110.86 0 0 17,200 19,700 14,700
05/01/2026 17,300 0.4 (2.37%) 3,804 65.4 0 0 16,900 19,400 14,400
31/12/2025 17,500 0.6 (3.55%) 5,913 100.06 0 0 16,900 19,400 14,400
30/12/2025 17,000 0.1 (0.59%) 2,202 37.31 0 0 16,900 19,400 14,400
29/12/2025 16,800 -0.2 (-1.18%) 1,400 23.69 0 0 17,000 19,500 14,500
26/12/2025 16,900 -0.4 (-2.31%) 426 7.24 0 0 17,300 19,800 14,800
25/12/2025 17,300 -1.3 (-6.99%) 3,900 67.47 0 0 18,600 21,300 15,900
24/12/2025 18,600 1.5 (8.77%) 139 2.54 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 3,000 51.3 0 0 17,100 19,600 14,600
22/12/2025 17,100 0.1 (0.59%) 2,400 41.05 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 -0.3 (-1.73%) 400 6.8 0 0 17,300 19,800 14,800
17/12/2025 17,300 0.1 (0.58%) 1,900 32.87 0 0 17,200 19,700 14,700
16/12/2025 17,200 0 (0%) 4,000 68.8 0 0 17,200 19,700 14,700
15/12/2025 17,000 -0.3 (-1.73%) 9,033 155.04 0 0 17,300 19,800 14,800
12/12/2025 17,300 -0.1 (-0.57%) 27,048 468.41 0 0 17,400 20,000 14,800
11/12/2025 17,400 -0.3 (-1.69%) 900 15.66 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/12/2025 18,000 0 (0%) 3,100 54.8 0 0 18,000 20,700 15,300
08/12/2025 17,700 -1 (-5.35%) 4,110 73.91 0 0 18,700 21,500 15,900
05/12/2025 18,000 0.2 (1.12%) 2,520 47.03 0 0 17,800 20,400 15,200
04/12/2025 18,000 1 (5.88%) 2,700 48.09 0 0 17,000 19,500 14,500
03/12/2025 17,000 0.4 (2.41%) 530 9. 0 0 16,600 19,000 14,200
02/12/2025 16,800 0.2 (1.2%) 800 13.3 0 0 16,600 19,000 14,200
01/12/2025 16,400 -0.4 (-2.38%) 2,600 43.17 0 0 16,800 19,300 14,300
28/11/2025 16,900 0 (0%) 1,700 28.57 0 0 16,900 19,400 14,400
27/11/2025 16,900 0.2 (1.2%) 500 8.43 0 0 16,700 19,200 14,200
26/11/2025 16,700 0 (0%) 701 11.71 0 0 16,700 19,200 14,200
25/11/2025 16,700 -0.1 (-0.6%) 200 3.34 0 0 16,800 19,300 14,300
24/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
21/11/2025 16,800 0 (0%) 3,000 50.4 0 0 16,800 19,300 14,300
20/11/2025 16,900 0 (0%) 1,500 25.25 0 0 16,900 19,400 14,400
19/11/2025 17,700 0.9 (5.36%) 7,816 132.12 0 0 16,800 19,300 14,300
18/11/2025 16,800 -0.2 (-1.18%) 5,300 89.01 0 0 17,000 19,500 14,500
17/11/2025 17,000 0.2 (1.19%) 2,601 44.17 0 0 16,800 19,300 14,300
14/11/2025 16,400 -0.5 (-2.96%) 3,525 59.19 0 0 16,900 19,400 14,400
13/11/2025 16,900 0.1 (0.6%) 8,300 140.57 0 0 16,800 19,300 14,300
12/11/2025 17,400 -0.4 (-2.25%) 10,220 171.33 0 0 17,800 20,400 15,200
11/11/2025 17,800 1.6 (9.88%) 600 10.65 0 0 16,200 18,600 13,800
10/11/2025 17,300 -0.3 (-1.7%) 9,100 147.54 1,040 15.91 17,600 20,200 15,000
07/11/2025 17,600 -0.1 (-0.56%) 4,700 82.74 0 0 17,700 20,300 15,100
06/11/2025 17,600 -0.3 (-1.68%) 4,301 76.06 6,202 94.89 17,900 20,500 15,300

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