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
12/10/2026 21,100 0 (0%) 0 0 0 0 21,100 0 0
09/10/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
08/10/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
07/10/2026 21,100 -0.4 (-1.86%) 3,700 79.99 0 0 21,500 23,000 20,000
06/10/2026 21,500 -0.4 (-1.83%) 1,900 40.88 0 0 21,900 23,400 20,400
05/10/2026 21,900 0.9 (4.29%) 800 16.99 0 0 21,000 22,450 19,550
02/10/2026 21,000 0 (0%) 700 14.7 0 0 21,000 22,450 19,550
01/10/2026 21,000 -0.4 (-1.87%) 3,400 72.14 0 0 21,400 22,850 19,950
30/09/2026 21,400 -0.05 (-0.23%) 7,500 158.48 0 0 21,450 22,950 19,950
29/09/2026 21,450 0.15 (0.7%) 700 14.91 0 0 21,300 22,750 19,850
28/09/2026 21,300 -0.2 (-0.93%) 6,500 138.44 0 0 21,500 23,000 20,000
25/09/2026 21,500 -0.4 (-1.83%) 700 15.05 0 0 21,900 23,400 20,400
24/09/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
23/09/2026 21,900 0.1 (0.46%) 1,200 26.24 0 0 21,800 23,300 20,300
22/09/2026 21,800 -0.15 (-0.68%) 2,000 43.78 0 0 21,950 23,450 20,450
21/09/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
18/09/2026 21,950 -0.05 (-0.23%) 600 13.17 0 0 22,000 23,500 20,500
17/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
15/09/2026 22,000 0.9 (4.27%) 400 8.55 0 0 21,100 22,550 19,650
14/09/2026 21,100 0 (0%) 3,000 63.3 0 0 21,100 22,550 19,650
11/09/2026 21,100 -0.3 (-1.4%) 5,100 109.17 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
09/09/2026 21,400 0.1 (0.47%) 100 2.14 0 0 21,300 22,750 19,850
08/09/2026 21,300 0 (0%) 300 6.48 0 0 21,300 22,750 19,850
07/09/2026 21,300 -0.5 (-2.29%) 300 6.41 0 0 21,800 23,300 20,300
04/09/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
03/09/2026 21,800 -0.5 (-2.24%) 600 13.03 0 0 22,300 23,850 20,750
28/08/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
27/08/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
26/08/2026 22,300 0 (0%) 1,400 29.79 0 0 22,300 23,850 20,750
25/08/2026 22,300 1 (4.69%) 100 2.23 0 0 21,300 22,750 19,850
24/08/2026 21,300 0 (0%) 2,300 49.76 0 0 21,300 22,750 19,850
21/08/2026 21,300 0.15 (0.71%) 4,000 84.89 0 0 21,150 22,600 19,700
20/08/2026 21,150 0.05 (0.24%) 100 2.12 0 0 21,100 22,550 19,650
19/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
18/08/2026 21,100 0 (0%) 1,300 27.44 0 0 21,100 22,550 19,650
17/08/2026 21,100 0.1 (0.48%) 100 2.11 0 0 21,000 22,450 19,550
14/08/2026 21,000 -0.6 (-2.78%) 500 10.55 0 0 21,600 23,100 20,100
13/08/2026 21,600 -1.15 (-5.05%) 3,300 73.33 0 0 22,750 24,300 21,200
12/08/2026 22,750 0.85 (3.88%) 100 2.28 0 0 21,900 23,400 20,400
11/08/2026 21,900 0.25 (1.15%) 2,400 52.46 0 0 21,650 23,150 20,150
10/08/2026 21,650 -1.15 (-5.04%) 900 19.56 0 0 22,800 24,350 21,250
07/08/2026 22,800 1 (4.59%) 100 2.28 0 0 21,800 23,300 20,300
06/08/2026 21,800 -1.6 (-6.84%) 2,100 46.02 0 0 23,400 25,000 21,800
05/08/2026 23,400 1.4 (6.36%) 600 12.84 0 0 22,000 23,500 20,500
04/08/2026 22,000 0.3 (1.38%) 3,200 67.71 0 0 21,700 23,200 20,200
03/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
31/07/2026 21,700 0.8 (3.83%) 1,300 27.74 0 0 20,900 22,350 19,450
30/07/2026 20,900 0.15 (0.72%) 1,500 31.4 0 0 20,750 22,200 19,300
29/07/2026 20,750 0 (0%) 0 0 0 0 20,750 22,200 19,300
28/07/2026 20,750 0.05 (0.24%) 500 10.38 0 0 20,700 22,100 19,300
27/07/2026 20,700 -0.3 (-1.43%) 900 18.68 0 0 21,000 22,450 19,550
24/07/2026 21,000 0.15 (0.72%) 900 18.86 0 0 20,850 22,300 19,400
23/07/2026 20,850 -0.25 (-1.18%) 800 16.68 0 0 21,100 22,550 19,650
22/07/2026 21,100 0.05 (0.24%) 1,800 38.11 0 0 21,050 22,500 19,600
21/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/07/2026 21,050 -0.45 (-2.09%) 2,100 44.65 0 0 21,500 23,000 20,000
17/07/2026 21,500 0 (0%) 700 15.05 0 0 21,500 23,000 20,000
16/07/2026 21,500 0 (0%) 5,700 122.55 0 0 21,500 23,000 20,000
15/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
14/07/2026 21,500 -0.05 (-0.23%) 300 6.45 0 0 21,550 23,050 20,050
13/07/2026 21,550 0 (0%) 800 17.24 0 0 21,550 23,050 20,050
10/07/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
09/07/2026 21,550 0.05 (0.23%) 500 10.78 0 0 21,500 23,000 20,000
08/07/2026 21,500 -0.2 (-0.92%) 500 10.75 0 0 21,700 23,200 20,200
07/07/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
06/07/2026 21,700 -1.25 (-5.45%) 500 11.25 0 0 22,950 24,550 21,350
03/07/2026 22,950 0.5 (2.23%) 400 8.75 0 0 22,450 24,000 20,900
02/07/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
01/07/2026 22,450 0.6 (2.75%) 100 2.25 0 0 21,850 23,350 20,350
30/06/2026 21,850 1.4 (6.85%) 1,300 28.41 0 0 20,450 21,850 19,050
29/06/2026 20,450 -1.35 (-6.19%) 1,300 27.88 0 0 21,800 23,300 20,300
26/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
25/06/2026 21,800 0 (0%) 300 6.54 0 0 21,800 23,300 20,300
24/06/2026 21,800 0.1 (0.46%) 500 10.9 0 0 21,700 23,200 20,200
23/06/2026 21,700 0.1 (0.46%) 100 2.17 0 0 21,600 23,100 20,100
22/06/2026 21,600 -1.3 (-5.68%) 300 6.48 0 0 22,900 24,500 21,300
19/06/2026 22,900 0 (0%) 0 0 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.9 (4.09%) 600 13.47 0 0 22,000 23,500 20,500
17/06/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/06/2026 22,000 -0.9 (-3.93%) 300 6.6 0 0 22,900 24,500 21,300
15/06/2026 22,900 0 (0%) 0 0 0 0 22,900 24,500 21,300
12/06/2026 22,900 1.3 (6.02%) 300 6.69 0 0 21,600 23,100 20,100
11/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
10/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
09/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
08/06/2026 21,600 -1.35 (-5.88%) 1,400 30.34 0 0 22,950 24,550 21,350
05/06/2026 22,950 0.35 (1.55%) 400 8.9 0 0 22,600 24,150 21,050
04/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
03/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
02/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
01/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
29/05/2026 22,600 1 (4.63%) 3,400 76.86 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.1 (0.47%) 3,000 64.8 0 0 21,500 23,000 20,000
27/05/2026 21,500 0.1 (0.47%) 1,100 23.78 0 0 21,400 22,850 19,950
26/05/2026 21,400 0 (0%) 5,100 109.51 0 0 21,400 22,850 19,950
25/05/2026 21,400 -1.55 (-6.75%) 3,700 82.37 0 0 22,950 24,550 21,350
22/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
21/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
20/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
19/05/2026 22,950 0 (0%) 3,200 73.42 0 0 22,950 24,550 21,350
18/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
15/05/2026 22,950 1.25 (5.76%) 100 2.3 0 0 21,700 23,200 20,200
14/05/2026 21,700 0 (0%) 6,000 130.14 0 0 21,700 23,200 20,200
13/05/2026 21,700 0 (0%) 4,100 89.04 0 0 21,700 23,200 20,200
12/05/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
11/05/2026 21,700 0 (0%) 900 19.53 0 0 21,700 23,200 20,200
08/05/2026 21,700 0 (0%) 1,000 21.7 0 0 21,700 23,200 20,200
07/05/2026 21,700 0 (0%) 100 2.17 0 0 21,700 23,200 20,200
06/05/2026 21,700 0 (0%) 4,200 91.14 0 0 21,700 23,200 20,200
05/05/2026 21,700 0.15 (0.7%) 4,200 91.14 0 0 21,550 23,050 20,050
04/05/2026 21,550 0 (0%) 2,000 43.1 0 0 21,550 23,050 20,050
29/04/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
28/04/2026 21,550 0 (0%) 3,700 79.71 0 0 21,550 23,050 20,050
24/04/2026 21,550 -0.45 (-2.05%) 600 12.93 0 0 22,000 23,500 20,500
23/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
22/04/2026 22,000 0 (0%) 2,000 44 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.5 (-2.22%) 800 17.6 0 0 22,500 24,050 20,950
20/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
17/04/2026 22,500 0 (0%) 1,200 27 0 0 22,500 24,050 20,950
16/04/2026 22,500 -0.65 (-2.81%) 7,900 172.81 0 0 23,150 24,750 21,550
15/04/2026 23,150 1.15 (5.23%) 100 2.32 0 0 22,000 23,500 20,500
14/04/2026 22,000 0 (0%) 200 4.5 0 0 22,000 23,500 20,500
13/04/2026 22,000 -0.5 (-2.22%) 1,400 30.8 0 0 22,500 24,050 20,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh