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
07/05/2026 18,800 0 (0%) 7,600 142.92 0 0 18,800 21,600 16,000
06/05/2026 18,800 0 (0%) 15,000 282 0 0 18,800 21,600 16,000
05/05/2026 18,600 -0.1 (-0.53%) 1,800 33.9 0 0 18,700 21,500 15,900
04/05/2026 18,700 -0.2 (-1.06%) 14,500 271.36 0 0 18,900 21,700 16,100
29/04/2026 18,700 -0.1 (-0.53%) 8,100 153.01 0 0 18,800 21,600 16,000
28/04/2026 18,700 -0.1 (-0.53%) 2,508 47.1 0 0 18,800 21,600 16,000
24/04/2026 18,900 0 (0%) 2,500 47.07 0 0 18,900 21,700 16,100
23/04/2026 18,800 -0.2 (-1.05%) 2,302 43.41 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
21/04/2026 19,000 -0.1 (-0.52%) 3,900 74.1 0 0 19,100 21,900 16,300
20/04/2026 19,000 -0.2 (-1.04%) 3,800 72.66 0 0 19,200 22,000 16,400
17/04/2026 19,200 0 (0%) 924 17.74 0 0 19,200 22,000 16,400
16/04/2026 19,100 0.1 (0.53%) 201 3.86 0 0 19,000 21,800 16,200
15/04/2026 19,000 0 (0%) 1,706 32.46 0 0 19,000 21,800 16,200
14/04/2026 19,000 0 (0%) 4,100 77.9 0 0 19,000 21,800 16,200
13/04/2026 19,000 0 (0%) 10,700 203.3 0 0 19,000 21,800 16,200
10/04/2026 19,000 -0.1 (-0.52%) 5,200 99.03 0 0 19,100 21,900 16,300
09/04/2026 19,100 0 (0%) 400 7.64 0 0 19,100 21,900 16,300
08/04/2026 19,100 -0.1 (-0.52%) 1,708 32.65 0 0 19,200 22,000 16,400
07/04/2026 19,200 0.2 (1.05%) 10,800 207.43 0 0 19,000 21,800 16,200
06/04/2026 19,000 -0.2 (-1.04%) 2,200 41.85 0 0 19,200 22,000 16,400
03/04/2026 19,000 -0.1 (-0.52%) 200 3.83 0 0 19,100 21,900 16,300
02/04/2026 19,000 0 (0%) 1,200 22.88 0 0 19,000 21,800 16,200
01/04/2026 19,100 0.1 (0.53%) 2,300 43.81 0 0 19,000 21,800 16,200
31/03/2026 19,000 -0.1 (-0.52%) 3,101 58.96 0 0 19,100 21,900 16,300
30/03/2026 19,000 -0.1 (-0.52%) 1,100 21.03 0 0 19,100 21,900 16,300
27/03/2026 19,000 0.1 (0.53%) 900 17.16 0 0 18,900 21,700 16,100
26/03/2026 18,800 -0.1 (-0.53%) 1,100 20.74 0 0 18,900 21,700 16,100
25/03/2026 18,900 0 (0%) 2,200 41.65 0 0 18,900 21,700 16,100
24/03/2026 18,900 0 (0%) 1,911 36.12 0 0 18,900 21,700 16,100
23/03/2026 18,900 0.1 (0.53%) 5,400 101.84 0 0 18,800 21,600 16,000
20/03/2026 19,000 0 (0%) 2,300 43.28 0 0 19,000 21,800 16,200
19/03/2026 18,900 -0.3 (-1.56%) 1,026 19.49 0 0 19,200 22,000 16,400
18/03/2026 19,200 -0.1 (-0.52%) 700 13.44 50,000 825 19,300 22,100 16,500
17/03/2026 19,200 0.1 (0.52%) 533 10.31 0 0 19,100 21,900 16,300
16/03/2026 19,100 0 (0%) 328 6.26 0 0 19,100 21,900 16,300
13/03/2026 19,000 0 (0%) 2,501 47.78 0 0 19,000 21,800 16,200
12/03/2026 19,000 0 (0%) 5,821 110.8 0 0 19,000 21,800 16,200
11/03/2026 19,000 0.4 (2.15%) 6,700 127.39 0 0 18,600 21,300 15,900
10/03/2026 18,900 -0.2 (-1.05%) 12,101 224.54 0 0 19,100 21,900 16,300
09/03/2026 19,000 -0.9 (-4.52%) 11,901 227.18 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 6,400 127.46 0 0 19,900 22,800 17,000
05/03/2026 19,800 -0.3 (-1.49%) 2,000 39.77 0 0 20,100 23,100 17,100
04/03/2026 20,000 -0.4 (-1.96%) 10,504 211.04 0 0 20,400 23,400 17,400
03/03/2026 20,300 -0.2 (-0.98%) 4,002 81.61 0 0 20,500 23,500 17,500
02/03/2026 20,400 -0.1 (-0.49%) 3,306 67.75 0 0 20,500 23,500 17,500
27/02/2026 20,600 0 (0%) 7,400 151.94 0 0 20,600 23,600 17,600
26/02/2026 20,700 0 (0%) 217 4.49 0 0 20,700 23,800 17,600
25/02/2026 20,600 -0.2 (-0.96%) 3,200 66.35 0 0 20,800 23,900 17,700
24/02/2026 20,800 0 (0%) 3,116 64.83 0 0 20,800 23,900 17,700
23/02/2026 20,800 0 (0%) 1,311 27.23 0 0 20,800 23,900 17,700
13/02/2026 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
12/02/2026 20,800 0 (0%) 1,001 20.77 0 0 20,800 23,900 17,700
11/02/2026 20,600 -0.4 (-1.9%) 3,800 78.87 0 0 21,000 24,100 17,900
10/02/2026 21,000 -0.1 (-0.47%) 8,300 174.3 0 0 21,100 24,200 18,000
09/02/2026 21,100 0 (0%) 29,911 632.28 0 0 21,100 24,200 18,000
06/02/2026 21,000 -0.2 (-0.94%) 1,900 40 0 0 21,200 24,300 18,100
05/02/2026 21,100 -0.1 (-0.47%) 3,105 65.7 200,000 3,620 21,200 24,300 18,100
04/02/2026 21,200 1 (4.95%) 2,100 44.51 0 0 20,200 23,200 17,200
03/02/2026 20,000 -1.5 (-6.98%) 6,600 133.36 0 0 21,500 24,700 18,300
02/02/2026 21,500 0.1 (0.47%) 2,804 60.35 0 0 21,400 24,600 18,200
30/01/2026 21,300 -0.3 (-1.39%) 3,203 68.69 0 0 21,600 24,800 18,400
29/01/2026 21,600 0 (0%) 201 4.34 0 0 21,600 24,800 18,400
28/01/2026 21,600 0 (0%) 519 11.24 0 0 21,600 24,800 18,400
27/01/2026 21,600 0 (0%) 1 0.02 0 0 21,600 24,800 18,400
26/01/2026 21,500 -0.2 (-0.92%) 214 4.63 0 0 21,700 24,900 18,500
23/01/2026 21,500 -0.2 (-0.92%) 8,200 177.7 0 0 21,700 24,900 18,500
22/01/2026 21,700 0 (0%) 4,101 88.99 0 0 21,700 24,900 18,500
21/01/2026 21,700 0 (0%) 2,300 49.91 0 0 21,700 24,900 18,500
20/01/2026 21,700 0 (0%) 1,602 34.82 0 0 21,700 24,900 18,500
19/01/2026 21,700 0 (0%) 500 10.85 0 0 21,700 24,900 18,500
16/01/2026 21,700 0.4 (1.88%) 5,608 121.6 0 0 21,300 24,400 18,200
15/01/2026 21,300 -0.1 (-0.47%) 1,321 28.22 0 0 21,400 24,600 18,200
14/01/2026 21,600 0.1 (0.47%) 1,600 34.22 0 0 21,500 24,700 18,300
13/01/2026 21,600 0 (0%) 1,201 25.87 0 0 21,600 24,800 18,400
12/01/2026 21,600 0.1 (0.47%) 2,500 53.96 0 0 21,500 24,700 18,300
09/01/2026 21,500 -0.6 (-2.71%) 10,304 221.73 120,000 2,256 22,100 25,400 18,800
08/01/2026 23,600 -0.1 (-0.42%) 7,611 180.74 0 0 23,700 27,200 20,200
07/01/2026 23,700 0.1 (0.42%) 1,810 42.97 0 0 23,600 27,100 20,100
06/01/2026 23,600 0 (0%) 10,337 243.88 0 0 23,600 27,100 20,100
05/01/2026 23,400 -0.2 (-0.85%) 4,845 114.16 0 0 23,600 27,100 20,100
31/12/2025 23,600 0.2 (0.85%) 2,741 64.79 0 0 23,400 26,900 19,900
30/12/2025 23,400 0.3 (1.3%) 222 5.17 0 0 23,100 26,500 19,700
29/12/2025 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
26/12/2025 23,100 0 (0%) 7,210 166.49 0 0 23,100 26,500 19,700
25/12/2025 23,000 -0.4 (-1.71%) 1,300 30.03 0 0 23,400 26,900 19,900
24/12/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
23/12/2025 23,600 0.4 (1.72%) 9,811 229.5 0 0 23,200 26,600 19,800
22/12/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/12/2025 23,200 -0.1 (-0.43%) 100 2.32 0 0 23,300 26,700 19,900
18/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
17/12/2025 23,000 -0.9 (-3.77%) 2,800 65.12 0 0 23,900 27,400 20,400
16/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
15/12/2025 23,900 0.2 (0.84%) 100 2.39 0 0 23,700 27,200 20,200
12/12/2025 23,700 0.7 (3.04%) 100 2.37 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 11 0.25 0 0 23,000 26,400 19,600
10/12/2025 23,600 0.3 (1.29%) 4,500 103.66 0 0 23,300 26,700 19,900
09/12/2025 23,800 0.5 (2.15%) 1,117 26.07 0 0 23,300 26,700 19,900
08/12/2025 23,300 0 (0%) 7,001 163.15 0 0 23,300 26,700 19,900
05/12/2025 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/12/2025 23,200 0 (0%) 200 4.65 0 0 23,200 26,600 19,800
03/12/2025 23,300 0 (0%) 1,700 39.4 0 0 23,300 26,700 19,900
02/12/2025 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
01/12/2025 23,400 0.4 (1.74%) 300 6.99 0 0 23,000 26,400 19,600
28/11/2025 23,000 0 (0%) 200 4.6 0 0 23,000 26,400 19,600
27/11/2025 22,800 -0.5 (-2.15%) 700 16.07 0 0 23,300 26,700 19,900
26/11/2025 23,100 -0.1 (-0.43%) 700 16.28 0 0 23,200 26,600 19,800
25/11/2025 23,300 -0.1 (-0.43%) 3,500 81.12 0 0 23,400 26,900 19,900
24/11/2025 23,400 0.6 (2.63%) 101 2.36 0 0 22,800 26,200 19,400
21/11/2025 23,200 -0.3 (-1.28%) 400 9.12 0 0 23,500 27,000 20,000
20/11/2025 23,500 0.3 (1.29%) 102 2.39 0 0 23,200 26,600 19,800
19/11/2025 23,300 0 (0%) 400 9.27 0 0 23,300 26,700 19,900
18/11/2025 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
17/11/2025 23,000 0.1 (0.44%) 300 6.98 200,000 3,900 22,900 26,300 19,500
14/11/2025 23,300 0.2 (0.87%) 2,000 45.88 0 0 23,100 26,500 19,700
13/11/2025 23,000 -0.3 (-1.29%) 300 6.94 200,000 3,980 23,300 26,700 19,900
12/11/2025 23,000 0.1 (0.44%) 1,900 44.2 0 0 22,900 26,300 19,500
11/11/2025 22,900 0.4 (1.78%) 22,800 522.19 0 0 22,500 25,800 19,200
10/11/2025 22,400 -1.2 (-5.08%) 1,300 29.26 0 0 23,600 27,100 20,100
07/11/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100

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