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
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300
16/04/2026 5,000 0 (0%) 590,768 2,979.28 0 0 5,000 5,700 4,300
15/04/2026 5,100 0 (0%) 700,024 3,527.57 0 0 5,100 5,800 4,400
14/04/2026 5,100 0 (0%) 654,474 3,324.94 0 0 5,100 5,800 4,400
13/04/2026 5,000 -0.1 (-1.96%) 697,141 3,528.15 2,735 12.03 5,100 5,800 4,400
10/04/2026 5,100 0 (0%) 1,071,470 5,469.51 0 0 5,100 5,800 4,400
09/04/2026 5,200 0.1 (1.96%) 760,717 3,894.34 0 0 5,100 5,800 4,400
08/04/2026 5,100 0.1 (2%) 3,709,107 18,777.02 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 1,588,123 7,893.01 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.1 (-1.96%) 1,845,412 9,247.57 0 0 5,100 5,800 4,400
03/04/2026 5,100 0 (0%) 724,201 3,698.02 0 0 5,100 5,800 4,400
02/04/2026 5,200 0 (0%) 938,922 4,802.37 0 0 5,200 5,900 4,500
01/04/2026 5,300 0.1 (1.92%) 1,652,369 8,601.84 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.1 (1.96%) 652,684 3,384.54 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.1 (-1.92%) 900,391 4,619.66 0 0 5,200 5,900 4,500
27/03/2026 5,300 0.1 (1.92%) 1,544,820 8,052.23 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 551,377 2,869.49 0 0 5,200 5,900 4,500
25/03/2026 5,300 0.1 (1.92%) 1,426,403 7,434.41 0 0 5,200 5,900 4,500
24/03/2026 5,300 0.2 (3.92%) 530,094 2,756.94 0 0 5,100 5,800 4,400
23/03/2026 5,100 -0.2 (-3.77%) 1,168,534 5,994.04 0 0 5,300 6,000 4,600
20/03/2026 5,300 0 (0%) 759,678 4,003.89 0 0 5,300 6,000 4,600
19/03/2026 5,400 0 (0%) 783,902 4,178.74 480,000 2,544 5,400 6,200 4,600
18/03/2026 5,400 -0.1 (-1.82%) 543,339 2,951.12 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 438,545 2,412.15 0 0 5,500 6,300 4,700
16/03/2026 5,500 0.2 (3.77%) 1,329,003 7,274.26 0 0 5,300 6,000 4,600
13/03/2026 5,400 0.1 (1.89%) 900,340 4,768.69 0 0 5,300 6,000 4,600
12/03/2026 5,400 0 (0%) 684,886 3,642.84 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 1,031,300 5,534.02 0 0 5,300 6,000 4,600
10/03/2026 5,300 0.2 (3.92%) 1,385,667 7,298.81 0 0 5,100 5,800 4,400
09/03/2026 5,100 -0.6 (-10.53%) 4,959,941 25,400.78 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 2,018,200 11,560.57 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 712,585 4,187.46 0 0 5,800 6,600 5,000
04/03/2026 5,800 -0.1 (-1.69%) 2,089,813 12,046.4 0 0 5,900 6,700 5,100
03/03/2026 5,900 -0.1 (-1.67%) 1,492,573 8,808.41 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.1 (-1.64%) 2,484,441 14,783. 0 0 6,100 7,000 5,200
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300
23/02/2026 6,300 0.1 (1.61%) 562,195 3,508.47 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 886,782 5,496.93 0 0 6,200 7,100 5,300
12/02/2026 6,300 0 (0%) 2,633,248 16,362.07 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.1 (1.61%) 609,915 3,813.76 0 0 6,200 7,100 5,300
10/02/2026 6,200 0 (0%) 659,074 4,085.76 655,000 3,561 6,200 7,100 5,300
09/02/2026 6,200 -0.1 (-1.59%) 1,525,246 9,462.24 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400
23/01/2026 6,400 0 (0%) 690,137 4,376.65 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.1 (1.59%) 1,317,539 8,392.14 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 845,825 5,313.9 500,000 3,600 6,300 7,200 5,400
20/01/2026 6,400 -0.1 (-1.54%) 1,374,112 8,723.42 55,000 385 6,500 7,400 5,600
19/01/2026 6,500 -0.1 (-1.52%) 1,007,842 6,510.73 0 0 6,600 7,500 5,700
16/01/2026 6,600 0.4 (6.45%) 4,676,620 30,875.12 0 0 6,200 7,100 5,300
15/01/2026 6,300 0 (0%) 1,076,548 6,697.64 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 830,224 5,203.47 0 0 6,300 7,200 5,400
13/01/2026 6,400 0.2 (3.23%) 1,527,968 9,609.1 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.1 (1.61%) 1,447,176 8,985.89 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 1,527,880 9,514.23 0 0 6,300 7,200 5,400
08/01/2026 6,300 0.1 (1.61%) 1,267,136 7,956.71 0 0 6,200 7,100 5,300
07/01/2026 6,300 0.1 (1.61%) 1,212,429 7,524.27 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 1,894,225 11,714.11 0 0 6,300 7,200 5,400
05/01/2026 6,300 0 (0%) 786,610 4,934.84 0 0 6,300 7,200 5,400
31/12/2025 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400
21/11/2025 6,400 0 (0%) 737,798 4,654.27 0 0 6,400 7,300 5,500
20/11/2025 6,400 0.1 (1.59%) 1,651,030 10,485.08 0 0 6,300 7,200 5,400
19/11/2025 6,400 0 (0%) 847,213 5,355.83 0 0 6,400 7,300 5,500
18/11/2025 6,400 0 (0%) 758,601 4,842.77 0 0 6,400 7,300 5,500
17/11/2025 6,500 0.2 (3.17%) 958,555 6,114.32 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 667,308 4,172.3 0 0 6,300 7,200 5,400
13/11/2025 6,300 0.1 (1.61%) 405,400 2,533.76 0 0 6,200 7,100 5,300
12/11/2025 6,300 0.2 (3.28%) 506,987 3,158.19 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 881,433 5,402.84 0 0 6,100 7,000 5,200
10/11/2025 6,100 -0.1 (-1.61%) 714,052 4,387.43 103,000 566.5 6,200 7,100 5,300
07/11/2025 6,100 -0.2 (-3.17%) 1,264,662 7,852.03 0 0 6,300 7,200 5,400
06/11/2025 6,400 0.1 (1.59%) 653,393 4,120.11 70,800 509.76 6,300 7,200 5,400
05/11/2025 6,400 0.1 (1.59%) 556,677 3,531.71 59,500 357 6,300 7,200 5,400
04/11/2025 6,500 0 (0%) 1,869,772 11,813.9 0 0 6,500 7,400 5,600
03/11/2025 6,400 -0.3 (-4.48%) 1,897,417 12,321.51 0 0 6,700 7,700 5,700
31/10/2025 6,700 0.2 (3.08%) 2,891,276 19,428.7 0 0 6,500 7,400 5,600
30/10/2025 6,600 0.3 (4.76%) 2,905,808 18,893.72 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.3 (4.92%) 2,129,884 13,381.53 308,000 1,848 6,100 7,000 5,200
28/10/2025 6,300 0.1 (1.61%) 1,780,800 10,875.24 0 0 6,200 7,100 5,300
27/10/2025 6,100 -0.1 (-1.61%) 1,492,852 9,196.46 0 0 6,200 7,100 5,300
24/10/2025 6,300 0 (0%) 1,535,297 9,480.23 720,000 4,320 6,300 7,200 5,400
23/10/2025 6,400 0.1 (1.59%) 1,565,719 9,929.25 31,000 210.8 6,300 7,200 5,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh