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 15,800 0.2 (1.28%) 89,811 1,423.53 0 0 15,600 17,100 14,100
26/03/2026 15,600 -0.4 (-2.5%) 54,139 853.25 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.8 (5.26%) 161,439 2,524.7 0 0 15,200 16,700 13,700
24/03/2026 15,200 0.1 (0.66%) 202,240 3,075.86 0 0 15,100 16,600 13,600
23/03/2026 15,100 -0.8 (-5.03%) 181,185 2,846.93 0 0 15,900 17,400 14,400
20/03/2026 15,900 0.8 (5.3%) 418,004 6,578.02 0 0 15,100 16,600 13,600
19/03/2026 15,100 0.3 (2.03%) 183,102 2,739.11 0 0 14,800 16,200 13,400
18/03/2026 14,800 0.7 (4.96%) 223,559 3,270.94 0 0 14,100 15,500 12,700
17/03/2026 14,100 -0.3 (-2.08%) 55,317 786.59 0 0 14,400 15,800 13,000
16/03/2026 14,400 -0.3 (-2.04%) 94,504 1,358.94 0 0 14,700 16,100 13,300
13/03/2026 14,700 -0.5 (-3.29%) 154,221 2,330.5 0 0 15,200 16,700 13,700
12/03/2026 15,200 0.9 (6.29%) 225,419 3,361.95 0 0 14,300 15,700 12,900
11/03/2026 14,300 -0.2 (-1.38%) 144,546 2,055.94 0 0 14,500 15,900 13,100
10/03/2026 14,500 -0.3 (-2.03%) 103,325 1,511.11 0 0 14,800 16,200 13,400
09/03/2026 14,800 -0.1 (-0.67%) 511,636 7,888.9 0 0 14,900 16,300 13,500
06/03/2026 14,900 0.1 (0.68%) 141,700 2,153.62 0 0 14,800 16,200 13,400
05/03/2026 14,800 -1.3 (-8.07%) 139,738 2,155.63 0 0 16,100 17,700 14,500
04/03/2026 16,100 0.9 (5.92%) 703,564 11,529.41 0 0 15,200 16,700 13,700
03/03/2026 15,200 1.3 (9.35%) 363,669 5,471.74 0 0 13,900 15,200 12,600
02/03/2026 13,900 0.8 (6.11%) 108,531 1,473.6 0 0 13,100 14,400 11,800
27/02/2026 13,100 -0.2 (-1.5%) 27,500 360.97 0 0 13,300 14,600 12,000
26/02/2026 13,300 0 (0%) 22,700 301.13 0 0 13,300 14,600 12,000
25/02/2026 13,300 0 (0%) 7,602 100.39 0 0 13,300 14,600 12,000
24/02/2026 13,300 0.2 (1.53%) 20,300 267.98 0 0 13,100 14,400 11,800
23/02/2026 13,100 -0.1 (-0.76%) 13,903 181.68 0 0 13,200 14,500 11,900
13/02/2026 13,200 0 (0%) 30 0.4 0 0 13,200 14,500 11,900
12/02/2026 13,200 0.2 (1.54%) 6,702 87.32 0 0 13,000 14,300 11,700
11/02/2026 13,000 -0.1 (-0.76%) 27,622 360.33 0 0 13,100 14,400 11,800
10/02/2026 13,100 -0.1 (-0.76%) 26,042 342.85 0 0 13,200 14,500 11,900
09/02/2026 13,200 0.1 (0.76%) 19,303 254.76 0 0 13,100 14,400 11,800
06/02/2026 13,100 0 (0%) 23,234 303.1 0 0 13,100 14,400 11,800
05/02/2026 13,100 -0.2 (-1.5%) 52,132 681.56 0 0 13,300 14,600 12,000
04/02/2026 13,300 0 (0%) 35,860 479.14 0 0 13,300 14,600 12,000
03/02/2026 13,300 0 (0%) 52,200 691.28 0 0 13,300 14,600 12,000
02/02/2026 13,300 0.1 (0.76%) 43,801 583.43 0 0 13,200 14,500 11,900
30/01/2026 13,200 0.1 (0.76%) 78,050 1,032.9 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 71,501 940.32 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 32,900 431.78 0 0 13,100 14,400 11,800
27/01/2026 13,100 0.1 (0.77%) 7,400 96.21 0 0 13,000 14,300 11,700
26/01/2026 13,000 -0.3 (-2.26%) 15,100 198.01 0 0 13,300 14,600 12,000
23/01/2026 13,300 0 (0%) 20,448 270.16 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 12,225 161.24 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.2 (-1.5%) 79,741 1,052.34 0 0 13,300 14,600 12,000
20/01/2026 13,300 -0.3 (-2.21%) 44,727 597.04 0 0 13,600 14,900 12,300
19/01/2026 13,600 0 (0%) 26,153 357.93 0 0 13,600 14,900 12,300
16/01/2026 13,600 0.8 (6.25%) 103,944 1,380.7 0 0 12,800 14,000 11,600
15/01/2026 12,800 0 (0%) 30,700 392.7 0 0 12,800 14,000 11,600
14/01/2026 12,800 0.1 (0.79%) 36,833 465.34 0 0 12,700 13,900 11,500
13/01/2026 12,700 0 (0%) 22,903 291.05 0 0 12,700 13,900 11,500
12/01/2026 12,700 0 (0%) 35,400 447.33 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 12,800 162.57 0 0 12,700 13,900 11,500
08/01/2026 12,700 0 (0%) 9,500 120.79 0 0 12,700 13,900 11,500
07/01/2026 12,700 -0.2 (-1.55%) 4,800 61.13 0 0 12,900 14,100 11,700
06/01/2026 12,900 0.3 (2.38%) 1,900 24.2 0 0 12,600 13,800 11,400
05/01/2026 12,600 -0.3 (-2.33%) 14,645 186.02 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.1 (0.78%) 5,120 65.66 0 0 12,800 14,000 11,600
30/12/2025 12,800 0 (0%) 21,306 270.67 0 0 12,800 14,000 11,600
29/12/2025 12,800 0.1 (0.79%) 10,200 129.75 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 9,800 122.88 0 0 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 17,504 221.35 0 0 12,900 14,100 11,700
24/12/2025 12,900 -0.1 (-0.77%) 38,400 484.89 24,800 312.48 13,000 14,300 11,700
23/12/2025 13,000 0 (0%) 11,430 149.46 0 0 13,000 14,300 11,700
22/12/2025 13,000 -0.1 (-0.76%) 124,800 1,558.51 0 0 13,100 14,400 11,800
19/12/2025 13,100 0 (0%) 5,500 71.53 0 0 13,100 14,400 11,800
18/12/2025 13,100 0 (0%) 7,700 100.13 0 0 13,100 14,400 11,800
17/12/2025 13,100 0 (0%) 3,300 43.35 0 0 13,100 14,400 11,800
16/12/2025 13,100 0 (0%) 50,000 648.87 0 0 13,100 14,400 11,800
15/12/2025 13,100 0 (0%) 32,800 430.51 0 0 13,100 14,400 11,800
12/12/2025 13,100 -0.3 (-2.24%) 30,000 395.85 0 0 13,400 14,700 12,100
11/12/2025 13,400 -0.1 (-0.74%) 22,800 305.52 0 0 13,500 14,800 12,200
10/12/2025 13,500 0.1 (0.75%) 1,403 18.94 0 0 13,400 14,700 12,100
09/12/2025 13,400 -0.2 (-1.47%) 5,100 68.48 0 0 13,600 14,900 12,300
08/12/2025 13,600 0.1 (0.74%) 24,280 327.77 0 0 13,500 14,800 12,200
05/12/2025 13,500 -0.1 (-0.74%) 16,899 228.46 0 0 13,600 14,900 12,300
04/12/2025 13,600 0 (0%) 24,750 335.86 0 0 13,600 14,900 12,300
03/12/2025 13,600 0.1 (0.74%) 1,200 16.25 0 0 13,500 14,800 12,200
02/12/2025 13,500 -0.1 (-0.74%) 19,405 262.47 0 0 13,600 14,900 12,300
01/12/2025 13,600 0.1 (0.74%) 10,500 142.06 0 0 13,500 14,800 12,200
28/11/2025 13,500 -0.1 (-0.74%) 2,401 32.44 0 0 13,600 14,900 12,300
27/11/2025 13,600 0 (0%) 9,700 131.25 0 0 13,600 14,900 12,300
26/11/2025 13,600 -0.1 (-0.73%) 12,300 167.1 0 0 13,700 15,000 12,400
25/11/2025 13,700 0.2 (1.48%) 55,402 756.64 0 0 13,500 14,800 12,200
24/11/2025 13,500 -0.1 (-0.74%) 9,700 130.9 0 0 13,600 14,900 12,300
21/11/2025 13,600 0 (0%) 33,704 457.95 0 0 13,600 14,900 12,300
20/11/2025 13,600 0 (0%) 18,103 244.78 0 0 13,600 14,900 12,300
19/11/2025 13,600 -0.1 (-0.73%) 13,904 188.3 0 0 13,700 15,000 12,400
18/11/2025 13,700 0 (0%) 10,411 142.08 0 0 13,700 15,000 12,400
17/11/2025 13,700 0.1 (0.74%) 8,803 120.48 0 0 13,600 14,900 12,300
14/11/2025 13,600 -0.1 (-0.73%) 2,701 36.99 0 0 13,700 15,000 12,400
13/11/2025 13,700 0.1 (0.74%) 48,800 661.38 0 0 13,600 14,900 12,300
12/11/2025 13,600 0.2 (1.49%) 17,400 235.25 0 0 13,400 14,700 12,100
11/11/2025 13,400 0 (0%) 5,905 79.15 0 0 13,400 14,700 12,100
10/11/2025 13,400 -0.1 (-0.74%) 24,100 325.15 0 0 13,500 14,800 12,200
07/11/2025 13,500 0 (0%) 8,100 109.35 0 0 13,500 14,800 12,200
06/11/2025 13,500 0 (0%) 19,449 262.67 0 0 13,500 14,800 12,200
05/11/2025 13,500 0.1 (0.75%) 18,400 248.43 0 0 13,400 14,700 12,100
04/11/2025 13,400 -0.2 (-1.47%) 20,100 270.43 0 0 13,600 14,900 12,300
03/11/2025 13,600 -0.1 (-0.73%) 854 11.62 0 0 13,700 15,000 12,400
31/10/2025 13,700 0 (0%) 6,800 91.76 0 0 13,700 15,000 12,400
30/10/2025 13,700 0 (0%) 6,400 87.22 0 0 13,700 15,000 12,400
29/10/2025 13,700 0.1 (0.74%) 1,801 24.66 0 0 13,600 14,900 12,300
28/10/2025 13,600 0.3 (2.26%) 15,500 208.05 0 0 13,300 14,600 12,000
27/10/2025 13,300 -0.1 (-0.75%) 20,226 270.24 0 0 13,400 14,700 12,100
24/10/2025 13,400 0 (0%) 5,011 67.17 0 0 13,400 14,700 12,100
23/10/2025 13,400 0 (0%) 17,716 238.75 0 0 13,400 14,700 12,100
22/10/2025 13,400 -0.3 (-2.19%) 23,611 316.88 0 0 13,700 15,000 12,400
21/10/2025 13,700 -0.2 (-1.44%) 19,016 260.63 0 0 13,900 15,200 12,600
20/10/2025 13,900 0 (0%) 44,511 627.05 0 0 13,900 15,200 12,600
17/10/2025 13,900 0 (0%) 3,547 49.46 0 0 13,900 15,200 12,600
16/10/2025 13,900 0 (0%) 12,001 167.03 0 0 13,900 15,200 12,600
15/10/2025 13,900 -0.1 (-0.71%) 21,292 297.23 0 0 14,000 15,400 12,600
14/10/2025 14,000 -0.1 (-0.71%) 11,970 167.51 0 0 14,100 15,500 12,700
13/10/2025 14,100 0 (0%) 15,812 221.36 0 0 14,100 15,500 12,700
10/10/2025 14,100 -0.1 (-0.7%) 1,400 19.78 0 0 14,200 15,600 12,800
09/10/2025 14,200 0.3 (2.16%) 20,800 291.85 0 0 13,900 15,200 12,600
08/10/2025 13,900 0 (0%) 28,700 398.69 0 0 13,900 15,200 12,600
07/10/2025 13,900 0 (0%) 23,400 325.17 0 0 13,900 15,200 12,600
06/10/2025 13,900 -0.3 (-2.11%) 22,500 315.09 0 0 14,200 15,600 12,800
03/10/2025 14,200 0 (0%) 1,900 26.75 0 0 14,200 15,600 12,800
02/10/2025 14,200 0 (0%) 7,300 103.03 0 0 14,200 15,600 12,800
01/10/2025 14,200 0 (0%) 17,501 248.57 0 0 14,200 15,600 12,800
30/09/2025 14,200 -0.2 (-1.39%) 49,800 711.3 0 0 14,400 15,800 13,000
29/09/2025 14,400 -0.1 (-0.69%) 29,076 420.6 0 0 14,500 15,900 13,100

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