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
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700
28/04/2026 7,200 -0.1 (-1.37%) 1,396,000 10,169.82 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.22 (3.11%) 2,796,500 20,214.41 0 0 7,080 7,570 6,590
23/04/2026 7,080 -0.07 (-0.98%) 1,821,600 12,984.32 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.05 (0.7%) 1,490,400 10,726.68 0 0 7,100 7,590 6,610
21/04/2026 7,100 -0.21 (-2.87%) 3,017,200 21,656.68 0 0 7,310 7,820 6,800
20/04/2026 7,310 -0.02 (-0.27%) 1,625,700 11,874.16 0 0 7,330 7,840 6,820
17/04/2026 7,330 -0.16 (-2.14%) 1,988,700 14,675.3 0 0 7,490 8,010 6,970
16/04/2026 7,490 -0.1 (-1.32%) 3,161,900 23,477. 0 0 7,590 8,120 7,060
15/04/2026 7,590 -0.1 (-1.3%) 2,893,100 22,369.38 0 0 7,690 8,220 7,160
14/04/2026 7,690 0.05 (0.65%) 2,201,100 16,851.14 0 0 7,640 8,170 7,110
13/04/2026 7,640 0 (0%) 3,126,300 23,827.81 0 0 7,640 8,170 7,110
10/04/2026 7,640 -0.08 (-1.04%) 2,820,700 21,597.65 0 0 7,720 8,260 7,180
09/04/2026 7,720 0.18 (2.39%) 5,080,100 39,674. 0 0 7,540 8,060 7,020
08/04/2026 7,540 0.49 (6.95%) 3,434,600 25,608.8 0 0 7,050 7,540 6,560
07/04/2026 7,050 -0.11 (-1.54%) 2,280,900 16,116.28 0 0 7,160 7,660 6,660
06/04/2026 7,160 -0.31 (-4.15%) 2,203,800 16,269.86 0 0 7,470 7,990 6,950
03/04/2026 7,470 -0.08 (-1.06%) 2,356,300 17,699.35 0 0 7,550 8,070 7,030
02/04/2026 7,550 0.24 (3.28%) 4,959,300 36,013.16 0 0 7,310 7,820 6,800
01/04/2026 7,310 -0.12 (-1.62%) 3,564,700 26,685.23 0 0 7,430 7,950 6,910
31/03/2026 7,430 0.2 (2.77%) 5,639,000 41,980.67 0 0 7,230 7,730 6,730
30/03/2026 7,230 0.47 (6.95%) 6,216,000 44,201.39 0 0 6,760 7,230 6,290
27/03/2026 6,760 0.44 (6.96%) 4,475,000 29,761.37 0 0 6,320 6,760 5,880
26/03/2026 6,320 -0.05 (-0.78%) 1,047,100 6,660.56 0 0 6,370 6,810 5,930
25/03/2026 6,370 0.17 (2.74%) 1,640,300 10,335.29 0 0 6,200 6,630 5,770
24/03/2026 6,200 0.36 (6.16%) 1,229,900 7,573.86 0 0 5,840 6,240 5,440
23/03/2026 5,840 -0.4 (-6.41%) 1,780,200 10,618.48 0 0 6,240 6,670 5,810
20/03/2026 6,240 -0.12 (-1.89%) 995,800 6,277.15 0 0 6,360 6,800 5,920
19/03/2026 6,360 0.06 (0.95%) 1,711,600 10,897.59 0 0 6,300 6,740 5,860
18/03/2026 6,300 0 (0%) 1,384,400 8,709.11 0 0 6,300 6,740 5,860
17/03/2026 6,300 -0.01 (-0.16%) 1,557,300 9,899.34 0 0 6,310 6,750 5,870
16/03/2026 6,310 0.06 (0.96%) 1,735,700 11,001.66 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.07 (1.13%) 1,718,100 10,744.17 0 0 6,180 6,610 5,750
12/03/2026 6,180 0 (0%) 1,243,000 7,611.2 0 0 6,180 6,610 5,750
11/03/2026 6,180 0.23 (3.87%) 1,873,500 11,512.74 0 0 5,950 6,360 5,540
10/03/2026 5,950 -0.03 (-0.5%) 2,416,700 14,364.88 0 0 5,980 6,390 5,570
09/03/2026 5,980 -0.44 (-6.85%) 1,323,000 7,911.56 0 0 6,420 6,860 5,980
06/03/2026 6,420 -0.09 (-1.38%) 1,256,400 8,239.75 0 0 6,510 6,960 6,060
05/03/2026 6,510 0.07 (1.09%) 2,072,000 13,540.39 0 0 6,440 6,890 5,990
04/03/2026 6,440 -0.22 (-3.3%) 3,456,500 22,241.54 0 0 6,660 7,120 6,200
03/03/2026 6,660 -0.17 (-2.49%) 1,962,200 13,273.83 0 0 6,830 7,300 6,360
02/03/2026 6,830 -0.33 (-4.61%) 1,978,500 13,593.99 0 0 7,160 7,660 6,660
27/02/2026 7,160 -0.12 (-1.65%) 2,575,900 18,308.09 0 0 7,280 7,780 6,780
26/02/2026 7,280 -0.02 (-0.27%) 1,044,700 7,575.97 0 0 7,300 7,810 6,790
25/02/2026 7,300 -0.08 (-1.08%) 1,936,500 14,091.66 0 0 7,380 7,890 6,870
24/02/2026 7,380 0.01 (0.14%) 1,241,000 9,082.15 0 0 7,370 7,880 6,860
23/02/2026 7,370 0.03 (0.41%) 1,720,900 12,651.46 0 0 7,340 7,850 6,830
13/02/2026 7,340 0.14 (1.94%) 1,893,000 13,787.29 0 0 7,200 7,700 6,700
12/02/2026 7,200 -0.07 (-0.96%) 1,102,300 7,973.43 0 0 7,270 7,770 6,770
11/02/2026 7,270 0.47 (6.91%) 4,376,200 31,296.52 0 0 6,800 7,270 6,330
10/02/2026 6,800 -0.14 (-2.02%) 1,492,800 10,224.1 0 0 6,940 7,420 6,460
09/02/2026 6,940 -0.02 (-0.29%) 1,711,000 11,764.16 0 0 6,960 7,440 6,480
06/02/2026 6,960 -0.17 (-2.38%) 2,677,900 18,598.74 0 0 7,130 7,620 6,640
05/02/2026 7,130 0 (0%) 1,762,500 12,591.87 0 0 7,130 7,620 6,640
04/02/2026 7,130 0.02 (0.28%) 2,123,100 15,132.05 0 0 7,110 7,600 6,620
03/02/2026 7,110 -0.09 (-1.25%) 2,153,800 15,455.3 0 0 7,200 7,700 6,700
02/02/2026 7,200 -0.25 (-3.36%) 2,118,100 15,381.16 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.09 (1.22%) 1,490,900 11,082.82 0 0 7,360 7,870 6,850
29/01/2026 7,360 0.1 (1.38%) 969,200 7,089.98 0 0 7,260 7,760 6,760
28/01/2026 7,260 -0.17 (-2.29%) 3,094,700 22,606.39 0 0 7,430 7,950 6,910
27/01/2026 7,430 0.02 (0.27%) 1,681,400 12,524.87 0 0 7,410 7,920 6,900
26/01/2026 7,410 -0.4 (-5.12%) 2,374,900 18,005.78 0 0 7,810 8,350 7,270
23/01/2026 7,810 -0.26 (-3.22%) 1,661,800 13,122.64 0 0 8,070 8,630 7,510
22/01/2026 8,070 0.33 (4.26%) 5,103,400 40,348.86 0 0 7,740 8,280 7,200
21/01/2026 7,740 -0.15 (-1.9%) 1,814,300 14,176.39 0 0 7,890 8,440 7,340
20/01/2026 7,890 -0.27 (-3.31%) 3,492,700 28,012.69 0 0 8,160 8,730 7,590
19/01/2026 8,160 -0.01 (-0.12%) 2,460,200 20,023.26 0 0 8,170 8,740 7,600
16/01/2026 8,170 -0.03 (-0.37%) 2,913,900 23,855.78 0 0 8,200 8,770 7,630
15/01/2026 8,200 0 (0%) 2,386,000 19,662.82 0 0 8,200 8,770 7,630
14/01/2026 8,200 -0.2 (-2.38%) 2,599,800 21,547.29 0 0 8,400 8,980 7,820
13/01/2026 8,400 0 (0%) 1,986,600 16,731.83 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.24 (2.94%) 4,356,900 35,747.34 0 0 8,160 8,730 7,590
09/01/2026 8,160 -0.61 (-6.96%) 4,351,600 36,434.73 0 0 8,770 9,380 8,160
08/01/2026 8,770 -0.04 (-0.45%) 2,935,200 25,651.93 0 0 8,810 9,420 8,200
07/01/2026 8,810 0.02 (0.23%) 2,449,600 21,403.78 390,000 3,377.4 8,790 9,400 8,180
06/01/2026 8,790 -0.15 (-1.68%) 2,173,700 18,873.89 21,738,156 207,423.96 8,940 9,560 8,320
05/01/2026 8,940 -0.13 (-1.43%) 2,918,500 25,870.06 0 0 9,070 9,700 8,440
31/12/2025 9,070 -0.13 (-1.41%) 1,958,000 17,752.19 0 0 9,200 9,840 8,560
30/12/2025 9,200 -0.01 (-0.11%) 1,000,000 9,171.46 0 0 9,210 9,850 8,570
29/12/2025 9,210 0.06 (0.66%) 895,100 8,173.44 383,058 3,504.98 9,150 9,790 8,510
26/12/2025 9,150 0.05 (0.55%) 1,989,400 17,933.68 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.39 (-4.11%) 1,329,200 12,311.23 0 0 9,490 10,150 8,830
24/12/2025 9,490 0.28 (3.04%) 2,322,200 21,609.24 0 0 9,210 9,850 8,570
23/12/2025 9,210 -0.21 (-2.23%) 1,887,100 17,448.45 0 0 9,420 10,050 8,770
22/12/2025 9,420 0.02 (0.21%) 2,456,000 23,001.39 383,058 3,600.75 9,400 10,050 8,750
19/12/2025 9,400 0.32 (3.52%) 2,694,900 24,931.61 0 0 9,080 9,710 8,450
18/12/2025 9,080 0 (0%) 902,200 8,209.03 46,479,895 451,319.78 9,080 9,710 8,450
17/12/2025 9,080 -0.29 (-3.09%) 1,212,900 11,114.74 0 0 9,370 10,000 8,720
16/12/2025 9,370 0.22 (2.4%) 2,191,500 20,073.49 0 0 9,150 9,790 8,510
15/12/2025 9,150 0.07 (0.77%) 2,422,300 21,850.52 0 0 9,080 9,710 8,450
12/12/2025 9,080 -0.67 (-6.87%) 2,509,700 23,703.67 0 0 9,750 10,400 9,070
11/12/2025 9,750 -0.1 (-1.02%) 1,273,600 12,497.71 0 0 9,850 10,500 9,170
10/12/2025 9,850 -0.2 (-1.99%) 1,373,400 13,632.15 0 0 10,050 10,750 9,350
09/12/2025 10,050 0.09 (0.9%) 1,955,900 19,392.2 0 0 9,960 10,650 9,270
08/12/2025 9,960 -0.29 (-2.83%) 2,244,200 22,444.51 0 0 10,250 10,950 9,540
05/12/2025 10,250 -0.35 (-3.3%) 1,153,500 11,931.52 0 0 10,600 11,300 9,860
04/12/2025 10,600 0.5 (4.95%) 3,220,500 33,469.49 0 0 10,100 10,800 9,400
03/12/2025 10,100 0.05 (0.5%) 1,033,700 10,391.89 0 0 10,050 10,750 9,350
02/12/2025 10,050 0.14 (1.41%) 1,095,400 10,859.41 0 0 9,910 10,600 9,220
01/12/2025 9,910 -0.09 (-0.9%) 404,900 4,025.97 0 0 10,000 10,700 9,300
28/11/2025 10,000 0 (0%) 1,530,300 15,249.64 0 0 10,000 10,700 9,300
27/11/2025 10,000 -0.25 (-2.44%) 1,075,400 10,891.91 0 0 10,250 10,950 9,540
26/11/2025 10,250 0.35 (3.54%) 1,296,200 13,106.57 0 0 9,900 10,550 9,210
25/11/2025 9,900 -0.25 (-2.46%) 1,636,200 16,359.7 0 0 10,150 10,850 9,440
24/11/2025 10,150 -0.05 (-0.49%) 1,448,500 14,599.83 0 0 10,200 10,900 9,490

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh