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
24/07/2026 41,300 -0.4 (-0.96%) 900 37.1 0 0 41,700 44,600 38,800
23/07/2026 41,700 0.65 (1.58%) 3,200 133.06 0 0 41,050 43,900 38,200
22/07/2026 41,050 -1.45 (-3.41%) 1,600 67.89 0 0 42,500 45,450 39,550
21/07/2026 44,000 0.2 (0.46%) 400 17.63 0 0 43,800 46,850 40,750
20/07/2026 43,800 -0.2 (-0.45%) 10,200 441.37 0 0 44,000 47,050 40,950
17/07/2026 44,000 0.1 (0.23%) 3,400 149.83 0 0 43,900 46,950 40,850
16/07/2026 43,900 -0.1 (-0.23%) 1,400 61.55 0 0 44,000 47,050 40,950
15/07/2026 44,000 0.05 (0.11%) 800 35.18 0 0 43,950 47,000 40,900
14/07/2026 43,950 0.15 (0.34%) 2,900 127.3 0 0 43,800 46,850 40,750
13/07/2026 43,800 -0.1 (-0.23%) 7,600 333.15 0 0 43,900 46,950 40,850
10/07/2026 43,900 -0.1 (-0.23%) 1,800 79.07 0 0 44,000 47,050 40,950
09/07/2026 44,000 0 (0%) 5,100 224.37 0 0 44,000 47,050 40,950
08/07/2026 44,000 0.05 (0.11%) 2,900 127.6 0 0 43,950 47,000 40,900
07/07/2026 43,950 -0.05 (-0.11%) 3,300 145.19 0 0 44,000 47,050 40,950
06/07/2026 44,000 0 (0%) 2,100 92.41 0 0 44,000 47,050 40,950
03/07/2026 44,000 0 (0%) 6,200 272.41 0 0 44,000 47,050 40,950
02/07/2026 44,000 -0.4 (-0.9%) 8,300 366.19 0 0 44,400 47,500 41,300
01/07/2026 44,400 -0.1 (-0.22%) 4,300 189.66 0 0 44,500 47,600 41,400
30/06/2026 44,500 -0.05 (-0.11%) 1,000 44.34 0 0 44,550 47,650 41,450
29/06/2026 44,550 -0.05 (-0.11%) 500 22.3 0 0 44,600 47,700 41,500
26/06/2026 44,600 0 (0%) 1,500 66.84 0 0 44,600 47,700 41,500
25/06/2026 44,600 0 (0%) 1,900 84.65 0 0 44,600 47,700 41,500
24/06/2026 44,600 0 (0%) 2,500 110.4 0 0 44,600 47,700 41,500
23/06/2026 44,600 0 (0%) 1,000 44.6 0 0 44,600 47,700 41,500
22/06/2026 44,600 0 (0%) 1,400 62.09 0 0 44,600 47,700 41,500
19/06/2026 44,600 0 (0%) 700 31.22 0 0 44,600 47,700 41,500
18/06/2026 44,600 0.4 (0.9%) 1,400 62.12 0 0 44,200 47,250 41,150
17/06/2026 44,200 -0.45 (-1.01%) 2,600 115.22 0 0 44,650 47,750 41,550
16/06/2026 44,650 0 (0%) 2,300 102.61 0 0 44,650 47,750 41,550
15/06/2026 44,650 0 (0%) 1,700 75.91 0 0 44,650 47,750 41,550
12/06/2026 44,650 0 (0%) 1,800 80.29 0 0 44,650 47,750 41,550
11/06/2026 44,650 0.15 (0.34%) 3,100 138.3 0 0 44,500 47,600 41,400
10/06/2026 44,500 -0.1 (-0.22%) 1,500 66.75 0 0 44,600 47,700 41,500
09/06/2026 44,600 0.1 (0.22%) 10,100 451.32 0 0 44,500 47,600 41,400
08/06/2026 44,500 -0.15 (-0.34%) 1,800 80. 0 0 44,650 47,750 41,550
05/06/2026 44,650 0 (0%) 8,700 384.05 0 0 44,650 47,750 41,550
04/06/2026 44,650 0 (0%) 700 31.26 0 0 44,650 47,750 41,550
03/06/2026 44,650 0.55 (1.25%) 2,400 106.81 0 0 44,100 47,150 41,050
02/06/2026 44,100 0 (0%) 300 13.23 0 0 44,100 47,150 41,050
01/06/2026 44,100 0.1 (0.23%) 500 22.04 0 0 44,000 47,050 40,950
29/05/2026 44,000 -0.5 (-1.12%) 2,100 93.38 0 0 44,500 47,600 41,400
28/05/2026 44,500 0 (0%) 700 31.19 0 0 44,500 47,600 41,400
27/05/2026 44,500 -0.15 (-0.34%) 2,000 89.18 0 0 44,650 47,750 41,550
26/05/2026 44,650 0 (0%) 2,000 89.45 0 0 44,650 47,750 41,550
25/05/2026 44,650 0 (0%) 1,800 80.32 0 0 44,650 47,750 41,550
22/05/2026 44,650 0 (0%) 0 0 0 0 44,650 47,750 41,550
21/05/2026 44,650 0.05 (0.11%) 800 35.69 0 0 44,600 47,700 41,500
20/05/2026 44,600 -0.2 (-0.45%) 2,800 124.84 0 0 44,800 47,900 41,700
19/05/2026 44,800 -0.15 (-0.33%) 2,000 89.65 0 0 44,950 48,050 41,850
18/05/2026 44,950 -0.45 (-0.99%) 2,000 89.98 0 0 45,400 48,550 42,250
15/05/2026 45,400 0.3 (0.67%) 2,600 117.95 0 0 45,100 48,250 41,950
14/05/2026 45,100 0.05 (0.11%) 100 4.51 0 0 45,050 48,200 41,900
13/05/2026 45,050 0 (0%) 2,900 126.16 0 0 45,050 48,200 41,900
12/05/2026 45,050 -0.05 (-0.11%) 2,500 112.6 0 0 45,100 48,250 41,950
11/05/2026 45,100 0 (0%) 3,300 148.86 0 0 45,100 48,250 41,950
08/05/2026 45,100 -0.15 (-0.33%) 8,400 379.04 0 0 45,250 48,400 42,100
07/05/2026 45,250 -0.15 (-0.33%) 6,300 284.81 0 0 45,400 48,550 42,250
06/05/2026 45,400 -0.05 (-0.11%) 2,800 127.25 0 0 45,450 48,600 42,300
05/05/2026 45,450 0.25 (0.55%) 2,200 99.61 0 0 45,200 48,350 42,050
04/05/2026 45,200 -0.25 (-0.55%) 3,100 140.14 0 0 45,450 48,600 42,300
29/04/2026 45,450 0 (0%) 12,000 545.4 0 0 45,450 48,600 42,300
28/04/2026 45,450 0 (0%) 5,100 231.45 0 0 45,450 48,600 42,300
24/04/2026 45,450 -0.1 (-0.22%) 2,200 100.11 0 0 45,550 48,700 42,400
23/04/2026 45,550 0 (0%) 1,700 77.79 0 0 45,550 48,700 42,400
22/04/2026 45,550 -0.2 (-0.44%) 2,300 104.96 0 0 45,750 48,950 42,550
21/04/2026 45,750 0.15 (0.33%) 5,900 269.19 0 0 45,600 48,750 42,450
20/04/2026 45,600 -0.25 (-0.55%) 6,700 307.05 0 0 45,850 49,050 42,650
17/04/2026 45,850 0.3 (0.66%) 3,500 159.52 0 0 45,550 48,700 42,400
16/04/2026 45,550 -0.1 (-0.22%) 2,900 132.46 0 0 45,650 48,800 42,500
15/04/2026 45,650 -0.25 (-0.54%) 2,500 114.48 0 0 45,900 49,100 42,700
14/04/2026 45,900 0.15 (0.33%) 6,100 280.33 0 0 45,750 48,950 42,550
13/04/2026 45,750 0 (0%) 900 41.15 0 0 45,750 48,950 42,550
10/04/2026 45,750 0 (0%) 15,700 718.64 0 0 45,750 48,950 42,550
09/04/2026 45,750 0.05 (0.11%) 5,400 246.75 0 0 45,700 48,850 42,550
08/04/2026 45,700 0.2 (0.44%) 1,400 63.76 0 0 45,500 48,650 42,350
07/04/2026 45,500 0 (0%) 6,400 291.37 0 0 45,500 48,650 42,350
06/04/2026 45,500 0 (0%) 1,800 81.97 0 0 45,500 48,650 42,350
03/04/2026 45,500 0 (0%) 4,000 182.29 0 0 45,500 48,650 42,350
02/04/2026 45,500 0 (0%) 9,400 427.45 0 0 45,500 48,650 42,350
01/04/2026 45,500 -0.1 (-0.22%) 3,100 140.89 0 0 45,600 48,750 42,450
31/03/2026 45,600 0.1 (0.22%) 3,200 145.85 0 0 45,500 48,650 42,350
30/03/2026 45,500 0 (0%) 2,500 113.93 0 0 45,500 48,650 42,350
27/03/2026 45,500 -0.1 (-0.22%) 5,800 264.95 0 0 45,600 48,750 42,450
26/03/2026 45,600 0 (0%) 3,200 145.86 0 0 45,600 48,750 42,450
25/03/2026 45,600 0.1 (0.22%) 6,900 314.77 0 0 45,500 48,650 42,350
24/03/2026 45,500 -0.25 (-0.55%) 6,500 295.88 0 0 45,750 48,950 42,550
23/03/2026 45,750 -0.05 (-0.11%) 5,300 240.24 0 0 45,800 49,000 42,600
20/03/2026 45,800 0.2 (0.44%) 8,300 382 0 0 45,600 48,750 42,450
19/03/2026 45,600 -0.15 (-0.33%) 7,000 320.16 0 0 45,750 48,950 42,550
18/03/2026 45,750 0 (0%) 6,400 293.01 0 0 45,750 48,950 42,550
17/03/2026 45,750 -0.35 (-0.76%) 5,800 266.54 0 0 46,100 49,300 42,900
16/03/2026 46,100 0 (0%) 4,400 201.83 0 0 46,100 49,300 42,900
13/03/2026 46,100 0.1 (0.22%) 3,100 143.05 0 0 46,000 49,200 42,800
12/03/2026 46,000 -0.2 (-0.43%) 2,200 101.44 0 0 46,200 49,400 43,000
11/03/2026 46,200 0.65 (1.43%) 4,600 211.66 0 0 45,550 48,700 42,400
10/03/2026 45,550 0.35 (0.77%) 7,900 364.78 0 0 45,200 48,350 42,050
09/03/2026 45,200 -0.8 (-1.74%) 16,300 741.56 0 0 46,000 49,200 42,800
06/03/2026 46,000 0 (0%) 1,100 50.63 0 0 46,000 49,200 42,800
05/03/2026 46,000 0.1 (0.22%) 4,700 216.44 0 0 45,900 49,100 42,700
04/03/2026 45,900 -0.1 (-0.22%) 5,100 235.11 0 0 46,000 49,200 42,800
03/03/2026 46,000 0.1 (0.22%) 1,400 64.75 0 0 45,900 49,100 42,700
02/03/2026 45,900 -0.5 (-1.08%) 9,200 422.82 0 0 46,400 49,600 43,200
27/02/2026 46,400 0.4 (0.87%) 4,800 222.38 0 0 46,000 49,200 42,800
26/02/2026 46,000 0 (0%) 13,200 608.36 0 0 46,000 49,200 42,800
25/02/2026 46,000 0 (0%) 10,000 461.43 0 0 46,000 49,200 42,800
24/02/2026 46,000 -0.45 (-0.97%) 5,000 230.99 0 0 46,450 49,700 43,200
23/02/2026 46,450 0.55 (1.2%) 11,200 518.22 0 0 45,900 49,100 42,700
13/02/2026 45,900 0.1 (0.22%) 10,300 474.25 0 0 45,800 49,000 42,600
12/02/2026 45,800 0 (0%) 3,300 151.16 0 0 45,800 49,000 42,600
11/02/2026 45,800 0 (0%) 2,900 132.84 0 0 45,800 49,000 42,600
10/02/2026 45,800 0 (0%) 4,300 197.09 0 0 45,800 49,000 42,600
09/02/2026 45,800 -0.05 (-0.11%) 4,400 201.56 0 0 45,850 49,050 42,650
06/02/2026 45,850 -0.1 (-0.22%) 6,400 293.91 0 0 45,950 49,150 42,750
05/02/2026 45,950 0 (0%) 8,400 385.47 0 0 45,950 49,150 42,750
04/02/2026 45,950 0.15 (0.33%) 12,800 587.34 0 0 45,800 49,000 42,600
03/02/2026 45,800 -0.1 (-0.22%) 9,600 440.52 0 0 45,900 49,100 42,700
02/02/2026 45,900 -0.1 (-0.22%) 6,700 307.83 0 0 46,000 49,200 42,800
30/01/2026 46,000 -0.5 (-1.08%) 7,900 364.87 0 0 46,500 49,750 43,250
29/01/2026 46,500 0.6 (1.31%) 3,800 174.89 0 0 45,900 49,100 42,700
28/01/2026 45,900 0 (0%) 7,000 322.9 0 0 45,900 49,100 42,700
27/01/2026 45,900 0.1 (0.22%) 6,100 279.97 0 0 45,800 49,000 42,600
26/01/2026 45,800 -0.1 (-0.22%) 4,200 192.79 0 0 45,900 49,100 42,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh