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
29/04/2026 11,200 0.05 (0.45%) 80,100 891.32 0 0 11,150 11,900 10,400
28/04/2026 11,150 -0.15 (-1.33%) 213,800 2,373 0 0 11,300 12,050 10,550
24/04/2026 11,300 -0.1 (-0.88%) 88,300 1,006.2 0 0 11,400 12,150 10,650
23/04/2026 11,400 0.15 (1.33%) 223,900 2,530.48 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 122,200 1,366.81 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 293,900 3,313.1 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 24,300 274.08 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.25 (2.26%) 107,400 1,215. 0 0 11,050 11,800 10,300
16/04/2026 11,050 -0.1 (-0.9%) 43,600 484.09 0 0 11,150 11,900 10,400
15/04/2026 11,150 -0.05 (-0.45%) 34,500 386 0 0 11,200 11,950 10,450
14/04/2026 11,200 -0.1 (-0.88%) 131,500 1,469.61 0 0 11,300 12,050 10,550
13/04/2026 11,300 0 (0%) 35,200 397.62 0 0 11,300 12,050 10,550
10/04/2026 11,300 0.05 (0.44%) 414,300 4,623.48 0 0 11,250 12,000 10,500
09/04/2026 11,250 -0.1 (-0.88%) 15,800 176.8 0 0 11,350 12,100 10,600
08/04/2026 11,350 0.25 (2.25%) 23,300 261.91 0 0 11,100 11,850 10,350
07/04/2026 11,100 0 (0%) 15,400 171.43 0 0 11,100 11,850 10,350
06/04/2026 11,100 -0.15 (-1.33%) 38,400 428.6 0 0 11,250 12,000 10,500
03/04/2026 11,250 -0.05 (-0.44%) 25,100 282.26 0 0 11,300 12,050 10,550
02/04/2026 11,300 0 (0%) 59,300 666.96 0 0 11,300 12,050 10,550
01/04/2026 11,300 -0.1 (-0.88%) 86,100 972.09 0 0 11,400 12,150 10,650
31/03/2026 11,400 0 (0%) 34,000 385.87 0 0 11,400 12,150 10,650
30/03/2026 11,400 -0.05 (-0.44%) 106,100 1,210.97 0 0 11,450 12,250 10,650
27/03/2026 11,450 0 (0%) 88,500 1,010.78 0 0 11,450 12,250 10,650
26/03/2026 11,450 0.05 (0.44%) 120,200 1,373.44 0 0 11,400 12,150 10,650
25/03/2026 11,400 0.05 (0.44%) 101,300 1,153.4 0 0 11,350 12,100 10,600
24/03/2026 11,350 0 (0%) 76,600 864.81 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.05 (-0.44%) 130,700 1,487.79 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.15 (-1.3%) 347,500 3,983.36 0 0 11,550 12,350 10,750
19/03/2026 11,550 -0.2 (-1.7%) 169,900 1,959.97 0 0 11,750 12,550 10,950
18/03/2026 11,750 0.25 (2.17%) 236,500 2,725.67 0 0 11,500 12,300 10,700
17/03/2026 11,500 -0.15 (-1.29%) 145,100 1,682.15 0 0 11,650 12,450 10,850
16/03/2026 11,650 -0.25 (-2.1%) 151,800 1,774.83 0 0 11,900 12,700 11,100
13/03/2026 11,900 0 (0%) 336,000 4,010.62 0 0 11,900 12,700 11,100
12/03/2026 11,900 -0.5 (-4.03%) 220,600 2,645.53 0 0 12,400 13,250 11,550
11/03/2026 12,400 0.25 (2.06%) 203,200 2,454.11 0 0 12,150 13,000 11,300
10/03/2026 12,150 -0.45 (-3.57%) 446,200 5,343.04 0 0 12,600 13,450 11,750
09/03/2026 12,600 -0.9 (-6.67%) 595,000 7,848.71 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 826,000 10,880.29 0 0 12,900 13,800 12,000
05/03/2026 12,900 0 (0%) 582,400 7,502.64 0 0 12,900 13,800 12,000
04/03/2026 12,900 0.2 (1.57%) 888,100 11,286.78 0 0 12,700 13,550 11,850
03/03/2026 12,700 0.15 (1.2%) 465,600 5,911.99 0 0 12,550 13,400 11,700
02/03/2026 12,550 0.8 (6.81%) 1,026,600 12,852.97 0 0 11,750 12,550 10,950
27/02/2026 11,750 0.55 (4.91%) 379,500 4,384.17 0 0 11,200 11,950 10,450
26/02/2026 11,200 0 (0%) 53,300 596.96 0 0 11,200 11,950 10,450
25/02/2026 11,200 0 (0%) 59,300 661.78 0 0 11,200 11,950 10,450
24/02/2026 11,200 0 (0%) 33,800 379.93 0 0 11,200 11,950 10,450
23/02/2026 11,200 0.05 (0.45%) 40,700 456.31 0 0 11,150 11,900 10,400
13/02/2026 11,150 0 (0%) 2,200 24.53 0 0 11,150 11,900 10,400
12/02/2026 11,150 0 (0%) 32,500 358.42 0 0 11,150 11,900 10,400
11/02/2026 11,150 0.1 (0.9%) 26,900 298.24 0 0 11,050 11,800 10,300
10/02/2026 11,050 -0.05 (-0.45%) 6,700 74.09 0 0 11,100 11,850 10,350
09/02/2026 11,100 0 (0%) 21,600 238.76 0 0 11,100 11,850 10,350
06/02/2026 11,100 -0.05 (-0.45%) 53,600 591.82 0 0 11,150 11,900 10,400
05/02/2026 11,150 -0.1 (-0.89%) 40,300 450.7 0 0 11,250 12,000 10,500
04/02/2026 11,250 0 (0%) 90,800 1,025.42 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.1 (0.9%) 69,500 781.47 0 0 11,150 11,900 10,400
02/02/2026 11,150 0.1 (0.9%) 21,700 241.52 0 0 11,050 11,800 10,300
30/01/2026 11,050 -0.05 (-0.45%) 26,600 294.6 0 0 11,100 11,850 10,350
29/01/2026 11,100 -0.15 (-1.33%) 2,800 31.09 0 0 11,250 12,000 10,500
28/01/2026 11,250 0.1 (0.9%) 121,200 1,347.43 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 44,500 492.97 0 0 11,150 11,900 10,400
26/01/2026 11,150 -0.05 (-0.45%) 69,300 780.52 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 42,400 474.59 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 70,100 797.01 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.05 (-0.45%) 50,500 564.59 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 179,000 2,005.5 0 0 11,200 11,950 10,450
19/01/2026 11,200 0.05 (0.45%) 25,100 280.01 0 0 11,150 11,900 10,400
16/01/2026 11,150 -0.25 (-2.19%) 41,400 462.68 0 0 11,400 12,150 10,650
15/01/2026 11,400 0.3 (2.7%) 192,700 2,150.68 0 0 11,100 11,850 10,350
14/01/2026 11,100 0.2 (1.83%) 220,000 2,454.41 0 0 10,900 11,650 10,150
13/01/2026 10,900 0.15 (1.4%) 43,700 474.43 0 0 10,750 11,500 10,000
12/01/2026 10,750 0 (0%) 57,600 621.73 0 0 10,750 11,500 10,000
09/01/2026 10,750 0.1 (0.94%) 118,000 1,282.26 0 0 10,650 11,350 9,910
08/01/2026 10,650 0.05 (0.47%) 69,200 741.98 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.05 (0.47%) 90,900 957.08 0 0 10,550 11,250 9,820
06/01/2026 10,550 0.05 (0.48%) 90,500 948.73 0 0 10,500 11,200 9,770
05/01/2026 10,500 0.1 (0.96%) 34,100 358.79 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 33,600 349.29 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 109,700 1,136.95 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.1 (-0.95%) 136,200 1,421.49 0 0 10,500 11,200 9,770
26/12/2025 10,500 0 (0%) 28,100 291.85 0 0 10,500 11,200 9,770
25/12/2025 10,500 0 (0%) 15,200 159.59 0 0 10,500 11,200 9,770
24/12/2025 10,500 0 (0%) 18,100 189.19 0 0 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 22,300 233.77 0 0 10,500 11,200 9,770
22/12/2025 10,500 0 (0%) 53,500 561.67 0 0 10,500 11,200 9,770
19/12/2025 10,500 -0.05 (-0.47%) 37,300 392.35 0 0 10,550 11,250 9,820
18/12/2025 10,550 0 (0%) 108,400 1,138.92 0 0 10,550 11,250 9,820
17/12/2025 10,550 0.1 (0.96%) 83,500 876.19 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 62,900 653.57 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 65,400 678.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.05 (-0.48%) 58,500 607.45 0 0 10,400 11,100 9,680
11/12/2025 10,400 0.05 (0.48%) 97,700 1,016.38 0 0 10,350 11,050 9,630
10/12/2025 10,350 0 (0%) 46,900 487.4 0 0 10,350 11,050 9,630
09/12/2025 10,350 -0.05 (-0.48%) 54,000 556.48 0 0 10,400 11,100 9,680
08/12/2025 10,400 0.05 (0.48%) 25,900 269.36 0 0 10,350 11,050 9,630
05/12/2025 10,350 -0.05 (-0.48%) 109,200 1,139.26 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 54,700 570.57 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 38,000 394.6 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 73,300 757.71 0 0 10,400 11,100 9,680
01/12/2025 10,400 -0.05 (-0.48%) 35,300 369.64 0 0 10,450 11,150 9,720
28/11/2025 10,450 0.05 (0.48%) 50,900 533.4 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.05 (-0.48%) 36,500 381.48 0 0 10,450 11,150 9,720
26/11/2025 10,450 0.05 (0.48%) 2,000 20.99 0 0 10,400 11,100 9,680
25/11/2025 10,400 -0.1 (-0.95%) 16,400 171.28 0 0 10,500 11,200 9,770
24/11/2025 10,500 0.05 (0.48%) 30,400 318.3 0 0 10,450 11,150 9,720
21/11/2025 10,450 0.05 (0.48%) 16,200 168.49 0 0 10,400 11,100 9,680
20/11/2025 10,400 -0.05 (-0.48%) 30,400 317.63 0 0 10,450 11,150 9,720
19/11/2025 10,450 0 (0%) 9,500 99.36 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 8,800 92.13 0 0 10,550 11,250 9,820
17/11/2025 10,550 0 (0%) 57,400 602.93 0 0 10,550 11,250 9,820
14/11/2025 10,550 0 (0%) 12,300 129.77 0 0 10,550 11,250 9,820
13/11/2025 10,550 0 (0%) 61,000 641.54 0 0 10,550 11,250 9,820
12/11/2025 10,550 0.05 (0.48%) 23,600 246.64 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 11,600 121.76 0 0 10,500 11,200 9,770
10/11/2025 10,500 0 (0%) 25,200 264.6 0 0 10,500 11,200 9,770
07/11/2025 10,500 0 (0%) 34,100 359.13 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 39,600 415.8 0 0 10,500 11,200 9,770
05/11/2025 10,500 0.05 (0.48%) 33,000 346.04 0 0 10,450 11,150 9,720
04/11/2025 10,450 0 (0%) 57,700 601.3 0 0 10,450 11,150 9,720
03/11/2025 10,450 -0.05 (-0.48%) 55,500 581.7 0 0 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh