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
03/04/2026 38,600 -0.3 (-0.77%) 4,000 155.16 0 0 38,900 41,600 36,200
02/04/2026 38,900 0.4 (1.04%) 2,600 100.86 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.5 (1.32%) 4,500 173.17 0 0 38,000 40,650 35,350
31/03/2026 38,000 0.1 (0.26%) 10,800 409.51 0 0 37,900 40,550 35,250
30/03/2026 37,900 -0.1 (-0.26%) 16,100 611.7 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.7 (-1.81%) 11,700 445.83 0 0 38,700 41,400 36,000
26/03/2026 38,700 -0.1 (-0.26%) 4,300 166.59 0 0 38,800 41,500 36,100
25/03/2026 38,800 1 (2.65%) 17,100 657.57 0 0 37,800 40,400 35,200
24/03/2026 37,800 -0.15 (-0.4%) 18,400 699.22 0 0 37,950 40,600 35,300
23/03/2026 37,950 -1.05 (-2.69%) 31,200 1,185.45 0 0 39,000 41,700 36,300
20/03/2026 39,000 -0.8 (-2.01%) 6,900 270.05 0 0 39,800 42,550 37,050
19/03/2026 39,800 -0.2 (-0.5%) 2,900 115.4 0 0 40,000 42,800 37,200
18/03/2026 40,000 -0.35 (-0.87%) 3,800 152.6 0 0 40,350 43,150 37,550
17/03/2026 40,350 0.3 (0.75%) 800 32.11 0 0 40,050 42,850 37,250
16/03/2026 40,050 -0.2 (-0.5%) 1,000 40.11 0 0 40,250 43,050 37,450
13/03/2026 40,250 0.15 (0.37%) 2,000 80.29 0 0 40,100 42,900 37,300
12/03/2026 40,100 0.05 (0.12%) 3,700 148.6 0 0 40,050 42,850 37,250
11/03/2026 40,050 -0.6 (-1.48%) 9,300 369.96 0 0 40,650 43,450 37,850
10/03/2026 40,650 2.65 (6.97%) 15,000 596.53 0 0 38,000 40,650 35,350
09/03/2026 38,000 -2.85 (-6.98%) 36,500 1,410.43 0 0 40,850 43,700 38,000
06/03/2026 40,850 -0.15 (-0.37%) 5,100 208.65 0 0 41,000 43,850 38,150
05/03/2026 41,000 0.05 (0.12%) 4,000 163.88 0 0 40,950 43,800 38,100
04/03/2026 40,950 -0.1 (-0.24%) 11,200 458.37 0 0 41,050 43,900 38,200
03/03/2026 41,050 -0.05 (-0.12%) 8,000 329.01 0 0 41,100 43,950 38,250
02/03/2026 41,100 -0.35 (-0.84%) 13,600 558.13 0 0 41,450 44,350 38,550
27/02/2026 41,450 -0.05 (-0.12%) 1,900 78.66 0 0 41,500 44,400 38,600
26/02/2026 41,500 0 (0%) 5,400 223.63 0 0 41,500 44,400 38,600
25/02/2026 41,500 -0.3 (-0.72%) 6,200 258.05 0 0 41,800 44,700 38,900
24/02/2026 41,800 0.3 (0.72%) 9,600 399.64 0 0 41,500 44,400 38,600
23/02/2026 41,500 0 (0%) 5,700 236.4 0 0 41,500 44,400 38,600
13/02/2026 41,500 0.05 (0.12%) 1,900 78.41 0 0 41,450 44,350 38,550
12/02/2026 41,450 -0.05 (-0.12%) 17,600 723.16 0 0 41,500 44,400 38,600
11/02/2026 41,500 0.35 (0.85%) 2,400 98.75 0 0 41,150 44,000 38,300
10/02/2026 41,150 -0.15 (-0.36%) 15,300 630.31 0 0 41,300 44,150 38,450
09/02/2026 41,300 -0.2 (-0.48%) 12,400 511.07 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 3,000 123.82 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 8,600 357.36 0 0 41,500 44,400 38,600
04/02/2026 41,500 0.3 (0.73%) 7,800 321.35 0 0 41,200 44,050 38,350
03/02/2026 41,200 -0.45 (-1.08%) 13,700 565.62 0 0 41,650 44,550 38,750
02/02/2026 41,650 -0.25 (-0.6%) 4,000 166.97 0 0 41,900 44,800 39,000
30/01/2026 41,900 -0.05 (-0.12%) 2,700 113.27 0 0 41,950 44,850 39,050
29/01/2026 41,950 0.45 (1.08%) 13,900 577.06 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 5,200 213.81 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.05 (0.12%) 5,300 219.13 0 0 41,450 44,350 38,550
26/01/2026 41,450 -0.05 (-0.12%) 5,300 219.38 0 0 41,500 44,400 38,600
23/01/2026 41,500 -0.65 (-1.54%) 14,700 611.49 0 0 42,150 45,100 39,200
22/01/2026 42,150 0 (0%) 10,100 424.31 0 0 42,150 45,100 39,200
21/01/2026 42,150 -0.05 (-0.12%) 6,400 269.58 0 0 42,200 45,150 39,250
20/01/2026 42,200 0 (0%) 8,600 362.44 0 0 42,200 45,150 39,250
19/01/2026 42,200 -0.1 (-0.24%) 9,200 387.97 0 0 42,300 45,250 39,350
16/01/2026 42,300 -0.15 (-0.35%) 8,700 367.79 0 0 42,450 45,400 39,500
15/01/2026 42,450 -0.55 (-1.28%) 16,300 689.18 0 0 43,000 46,000 40,000
14/01/2026 43,000 0 (0%) 11,100 476.43 0 0 43,000 46,000 40,000
13/01/2026 43,000 0 (0%) 15,800 677.79 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550
21/11/2025 43,600 0.2 (0.46%) 2,600 113.18 0 0 43,400 46,400 40,400
20/11/2025 43,400 -0.15 (-0.34%) 9,800 424.72 0 0 43,550 46,550 40,550
19/11/2025 43,550 -0.45 (-1.02%) 3,700 161.34 0 0 44,000 47,050 40,950
18/11/2025 44,000 -0.1 (-0.23%) 3,800 167.25 0 0 44,100 47,150 41,050
17/11/2025 44,100 0.1 (0.23%) 6,300 277.65 0 0 44,000 47,050 40,950
14/11/2025 44,000 0.35 (0.8%) 3,000 131.32 0 0 43,650 46,700 40,600
13/11/2025 43,650 -0.25 (-0.57%) 2,900 126.2 0 0 43,900 46,950 40,850
12/11/2025 43,900 0.9 (2.09%) 800 34.98 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 7,400 318.46 0 0 43,000 46,000 40,000
10/11/2025 43,000 -0.4 (-0.92%) 12,000 516.52 0 0 43,400 46,400 40,400
07/11/2025 43,400 -0.1 (-0.23%) 4,600 199.84 0 0 43,500 46,500 40,500
06/11/2025 43,500 -0.4 (-0.91%) 7,300 317.55 0 0 43,900 46,950 40,850
05/11/2025 43,900 0.3 (0.69%) 2,800 121.91 0 0 43,600 46,650 40,550
04/11/2025 43,600 -0.2 (-0.46%) 4,300 187.65 0 0 43,800 46,850 40,750
03/11/2025 43,800 -0.4 (-0.9%) 24,000 1,052.94 0 0 44,200 47,250 41,150
31/10/2025 44,200 -0.3 (-0.67%) 9,100 404.39 0 0 44,500 47,600 41,400
30/10/2025 44,500 0.1 (0.23%) 400 17.78 0 0 44,400 47,500 41,300
29/10/2025 44,400 0 (0%) 7,300 327.09 0 0 44,400 47,500 41,300
28/10/2025 44,400 0.2 (0.45%) 1,400 62.69 0 0 44,200 47,250 41,150
27/10/2025 44,200 -0.25 (-0.56%) 4,700 208.12 0 0 44,450 47,550 41,350
24/10/2025 44,450 -0.05 (-0.11%) 500 22.21 0 0 44,500 47,600 41,400
23/10/2025 44,500 0.05 (0.11%) 1,300 57.79 0 0 44,450 47,550 41,350
22/10/2025 44,450 -0.05 (-0.11%) 3,600 160.16 0 0 44,500 47,600 41,400
21/10/2025 44,500 0.5 (1.14%) 5,100 226.23 0 0 44,000 47,050 40,950
20/10/2025 44,000 -0.65 (-1.46%) 6,100 271.74 0 0 44,650 47,750 41,550
17/10/2025 44,650 -0.05 (-0.11%) 6,000 268.9 0 0 44,700 47,800 41,600
16/10/2025 44,700 -0.15 (-0.33%) 1,400 62.72 0 0 44,850 47,950 41,750
15/10/2025 44,850 0.1 (0.22%) 3,600 160.78 0 0 44,750 47,850 41,650
14/10/2025 44,750 -0.25 (-0.56%) 9,700 435.85 0 0 45,000 48,150 41,850
13/10/2025 45,000 0.05 (0.11%) 2,700 120.88 0 0 44,950 48,050 41,850
10/10/2025 44,950 0.1 (0.22%) 4,200 188.79 0 0 44,850 47,950 41,750
09/10/2025 44,850 0.05 (0.11%) 4,100 183.98 0 0 44,800 47,900 41,700
08/10/2025 44,800 0 (0%) 1,300 58.3 0 0 44,800 47,900 41,700
07/10/2025 44,800 -0.1 (-0.22%) 10,700 480.8 0 0 44,900 48,000 41,800
06/10/2025 44,900 0.3 (0.67%) 8,700 390.42 0 0 44,600 47,700 41,500
03/10/2025 44,600 -0.2 (-0.45%) 1,500 66.93 0 0 44,800 47,900 41,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh