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
27/03/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 33,150 28,850
26/03/2026 31,000 -1 (-3.13%) 200 6.2 0 0 32,000 34,200 29,800
25/03/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
24/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
23/03/2026 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
20/03/2026 32,000 -1.6 (-4.76%) 300 9.6 0 0 33,600 35,950 31,250
19/03/2026 33,600 -2.4 (-6.67%) 100 3.36 0 0 36,000 38,500 33,500
18/03/2026 36,000 -0.25 (-0.69%) 600 20.5 0 0 36,250 38,750 33,750
17/03/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
16/03/2026 36,250 1 (2.84%) 200 7.25 0 0 35,250 37,700 32,800
13/03/2026 36,250 2.25 (6.62%) 200 7.26 0 0 34,000 36,350 31,650
12/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
11/03/2026 34,000 -0.95 (-2.72%) 100 3.4 0 0 34,950 37,350 32,550
10/03/2026 34,950 -1.85 (-5.03%) 1,100 38.45 0 0 36,800 39,350 34,250
09/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
06/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
05/03/2026 36,800 2.3 (6.67%) 400 14.74 0 0 34,500 36,900 32,100
04/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 36,900 32,100
03/03/2026 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 36,350 31,650
02/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
27/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/02/2026 34,000 -2.4 (-6.59%) 500 17.14 0 0 36,400 38,900 33,900
25/02/2026 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
24/02/2026 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
23/02/2026 36,400 0.95 (2.68%) 100 3.64 0 0 35,450 37,900 33,000
13/02/2026 35,450 0.45 (1.29%) 800 26.62 0 0 35,000 37,450 32,550
12/02/2026 35,000 0.6 (1.74%) 100 3.5 0 0 34,400 36,800 32,000
11/02/2026 34,400 -0.05 (-0.15%) 700 22.68 0 0 34,450 36,850 32,050
10/02/2026 34,450 -0.05 (-0.14%) 100 3.45 0 0 34,500 36,900 32,100
09/02/2026 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.5 (1.47%) 200 6.85 0 0 34,000 36,350 31,650
05/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
04/02/2026 34,000 1.9 (5.92%) 200 6.62 0 0 32,100 34,300 29,900
03/02/2026 32,100 -2 (-5.87%) 1,400 47 0 0 34,100 36,450 31,750
02/02/2026 34,100 0 (0%) 2,400 80.9 0 0 34,100 36,450 31,750
30/01/2026 34,100 -2.5 (-6.83%) 4,100 139.96 0 0 36,600 39,150 34,050
29/01/2026 36,600 -2.75 (-6.99%) 4,100 158.06 0 0 39,350 42,100 36,600
28/01/2026 39,350 2.55 (6.93%) 6,100 236.99 0 0 36,800 39,350 34,250
27/01/2026 36,800 2.4 (6.98%) 5,200 189.89 0 0 34,400 36,800 32,000
26/01/2026 34,400 2.25 (7.%) 4,300 147.48 0 0 32,150 34,400 29,900
23/01/2026 32,150 0.2 (0.63%) 100 3.22 0 0 31,950 34,150 29,750
22/01/2026 31,950 -0.15 (-0.47%) 100 3.2 0 0 32,100 34,300 29,900
21/01/2026 32,100 1.9 (6.29%) 100 3.21 0 0 30,200 32,300 28,100
20/01/2026 30,200 0.2 (0.67%) 200 6.05 0 0 30,000 32,100 27,900
19/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
16/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
15/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
14/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
13/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
12/01/2026 30,000 0.2 (0.67%) 200 5.98 0 0 29,800 31,850 27,750
09/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
08/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
07/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
06/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
05/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
31/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
30/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
29/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
25/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
24/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
23/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
19/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
18/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
17/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.3 (-1.%) 100 2.98 0 0 30,100 32,200 28,000
15/12/2025 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
12/12/2025 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
11/12/2025 30,100 1 (3.44%) 200 6.02 0 0 29,100 31,100 27,100
10/12/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
09/12/2025 29,100 0.1 (0.34%) 100 2.91 0 0 29,000 31,000 27,000
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
04/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
02/12/2025 29,000 0 (0%) 100 2.9 0 0 29,000 31,000 27,000
01/12/2025 29,000 -0.3 (-1.02%) 500 14.5 0 0 29,300 31,350 27,250
28/11/2025 29,300 0 (0%) 100 2.93 0 0 29,300 31,350 27,250
27/11/2025 29,300 0.2 (0.69%) 100 2.93 0 0 29,100 31,100 27,100
26/11/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
25/11/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
24/11/2025 29,100 0 (0%) 3,600 104.76 0 0 29,100 31,100 27,100
21/11/2025 29,100 0 (0%) 100 2.91 0 0 29,100 31,100 27,100
20/11/2025 29,100 -1.9 (-6.13%) 100 2.91 0 0 31,000 33,150 28,850
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/11/2025 31,000 -1 (-3.13%) 100 3.1 0 0 32,000 34,200 29,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
07/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
05/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
04/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
31/10/2025 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
30/10/2025 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/10/2025 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
28/10/2025 31,500 1.95 (6.6%) 300 9.3 0 0 29,550 31,600 27,500
27/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
24/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
23/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
22/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
21/10/2025 29,550 -0.1 (-0.34%) 300 8.87 0 0 29,650 31,700 27,600
20/10/2025 29,650 -0.2 (-0.67%) 500 14.81 0 0 29,850 31,900 27,800
17/10/2025 29,850 -2.1 (-6.57%) 400 11.94 0 0 31,950 34,150 29,750
16/10/2025 31,950 -1.05 (-3.18%) 200 6.39 0 0 33,000 35,300 30,700
15/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
14/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
10/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/10/2025 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
07/10/2025 33,000 2 (6.45%) 100 3.3 0 0 31,000 33,150 28,850
06/10/2025 31,000 -0.05 (-0.16%) 400 12.41 0 0 31,050 33,200 28,900
03/10/2025 31,050 -0.6 (-1.9%) 200 6.21 0 0 31,650 33,850 29,450
02/10/2025 31,650 0 (0%) 0 0 0 0 31,650 33,850 29,450
01/10/2025 31,650 -2.35 (-6.91%) 1,000 31.68 0 0 34,000 36,350 31,650
30/09/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
29/09/2025 34,000 0 (0%) 100 3.4 0 0 34,000 36,350 31,650

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh