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
24/04/2026 15,050 -0.05 (-0.33%) 244,200 3,677.78 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.15 (-0.98%) 465,700 7,030.55 0 0 15,250 16,300 14,200
22/04/2026 15,250 -0.05 (-0.33%) 321,600 4,926.96 0 0 15,300 16,350 14,250
21/04/2026 15,300 0.2 (1.32%) 447,700 6,874.32 0 0 15,100 16,150 14,050
20/04/2026 15,100 0 (0%) 203,100 3,088.39 0 0 15,100 16,150 14,050
17/04/2026 15,100 -0.1 (-0.66%) 627,800 9,560.78 0 0 15,200 16,250 14,150
16/04/2026 15,200 -0.2 (-1.3%) 362,400 5,546.11 0 0 15,400 16,450 14,350
15/04/2026 15,400 -0.2 (-1.28%) 514,100 8,076.58 0 0 15,600 16,650 14,550
14/04/2026 15,600 0.55 (3.65%) 373,600 5,762.45 0 0 15,050 16,100 14,000
13/04/2026 15,050 -0.3 (-1.95%) 488,200 7,420.92 0 0 15,350 16,400 14,300
10/04/2026 15,350 -0.2 (-1.29%) 410,500 6,358.75 0 0 15,550 16,600 14,500
09/04/2026 15,550 0.45 (2.98%) 597,900 9,155.69 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.5 (3.42%) 384,200 5,803.82 0 0 14,600 15,600 13,600
07/04/2026 14,600 0 (0%) 256,000 3,742.94 0 0 14,600 15,600 13,600
06/04/2026 14,600 -0.35 (-2.34%) 227,700 3,352.99 0 0 14,950 15,950 13,950
03/04/2026 14,950 -0.2 (-1.32%) 206,000 3,077.97 0 0 15,150 16,200 14,100
02/04/2026 15,150 -0.25 (-1.62%) 303,700 4,588.28 0 0 15,400 16,450 14,350
01/04/2026 15,400 0.15 (0.98%) 194,600 2,987.14 0 0 15,250 16,300 14,200
31/03/2026 15,250 0.15 (0.99%) 304,200 4,621.93 0 0 15,100 16,150 14,050
30/03/2026 15,100 0.05 (0.33%) 335,100 4,991.21 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.35 (2.38%) 311,600 4,649.28 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 306,300 4,524.06 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.45 (3.11%) 599,800 8,891.04 0 0 14,450 15,450 13,450
24/03/2026 14,450 -0.05 (-0.34%) 336,400 4,925.03 0 0 14,500 15,500 13,500
23/03/2026 14,500 -1.05 (-6.75%) 1,293,900 19,025.3 0 0 15,550 16,600 14,500
20/03/2026 15,550 -0.35 (-2.2%) 699,400 10,935.52 0 0 15,900 17,000 14,800
19/03/2026 15,900 -0.3 (-1.85%) 383,700 6,146.58 0 0 16,200 17,300 15,100
18/03/2026 16,200 0 (0%) 563,600 9,069.25 0 0 16,200 17,300 15,100
17/03/2026 16,200 -0.25 (-1.52%) 342,200 5,613.79 0 0 16,450 17,600 15,300
16/03/2026 16,450 -0.45 (-2.66%) 656,500 11,070.93 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.45 (2.74%) 943,300 15,863.69 0 0 16,450 17,600 15,300
12/03/2026 16,450 -0.05 (-0.3%) 369,700 6,032.32 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.9 (5.77%) 851,600 13,957.55 0 0 15,600 16,650 14,550
10/03/2026 15,600 -0.35 (-2.19%) 1,439,100 22,208.3 0 0 15,950 17,050 14,850
09/03/2026 15,950 -1.15 (-6.73%) 301,100 4,805.05 0 0 17,100 18,250 15,950
06/03/2026 17,100 -0.4 (-2.29%) 850,200 14,583.09 0 0 17,500 18,700 16,300
05/03/2026 17,500 0 (0%) 485,100 8,473.1 0 0 17,500 18,700 16,300
04/03/2026 17,500 0 (0%) 1,648,000 28,999.06 0 0 17,500 18,700 16,300
03/03/2026 17,500 -0.5 (-2.78%) 1,038,100 18,443.09 0 0 18,000 19,250 16,750
02/03/2026 18,000 0.95 (5.57%) 2,355,900 41,311.79 0 0 17,050 18,200 15,900
27/02/2026 17,050 0.55 (3.33%) 1,716,000 28,720.6 0 0 16,500 17,650 15,350
26/02/2026 16,500 -0.1 (-0.6%) 787,400 12,953.77 0 0 16,600 17,750 15,450
25/02/2026 16,600 0.1 (0.61%) 701,900 11,578.81 0 0 16,500 17,650 15,350
24/02/2026 16,500 0.4 (2.48%) 859,200 14,001.96 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.7 (4.55%) 733,500 11,656.3 0 0 15,400 16,450 14,350
13/02/2026 15,400 0.1 (0.65%) 281,000 4,318.39 0 0 15,300 16,350 14,250
12/02/2026 15,300 -0.1 (-0.65%) 86,600 1,327.98 0 0 15,400 16,450 14,350
11/02/2026 15,400 0.4 (2.67%) 400,300 6,134.9 50,000 742.5 15,000 16,050 13,950
10/02/2026 15,000 -0.1 (-0.66%) 155,800 2,352.3 0 0 15,100 16,150 14,050
09/02/2026 15,100 -0.2 (-1.31%) 117,100 1,776.45 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.25 (-1.61%) 635,000 9,645.2 0 0 15,550 16,600 14,500
05/02/2026 15,550 -0.15 (-0.96%) 592,100 9,130.1 0 0 15,700 16,750 14,650
04/02/2026 15,700 0.6 (3.97%) 679,600 10,565.29 0 0 15,100 16,150 14,050
03/02/2026 15,100 0.3 (2.03%) 812,100 12,271.3 0 0 14,800 15,800 13,800
02/02/2026 14,800 -0.05 (-0.34%) 1,781,600 26,136.08 0 0 14,850 15,850 13,850
30/01/2026 14,850 0 (0%) 825,700 12,275.57 0 0 14,850 15,850 13,850
29/01/2026 14,850 0 (0%) 818,000 12,127.81 0 0 14,850 15,850 13,850
28/01/2026 14,850 -0.15 (-1%) 778,900 11,610.7 0 0 15,000 16,050 13,950
27/01/2026 15,000 -0.5 (-3.23%) 1,105,200 16,622.29 0 0 15,500 16,550 14,450
26/01/2026 15,500 -0.95 (-5.78%) 1,307,900 20,783.22 0 0 16,450 17,600 15,300
23/01/2026 16,450 0.15 (0.92%) 730,300 11,962.58 0 0 16,300 17,400 15,200
22/01/2026 16,300 0 (0%) 900,900 14,858.59 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.5 (-2.98%) 1,097,300 18,078.54 1,091,000 18,547 16,800 17,950 15,650
20/01/2026 16,800 -0.25 (-1.47%) 506,100 8,598.46 0 0 17,050 18,200 15,900
19/01/2026 17,050 0.2 (1.19%) 485,500 8,291.55 0 0 16,850 18,000 15,700
16/01/2026 16,850 0.15 (0.9%) 723,500 12,295.91 0 0 16,700 17,850 15,550
15/01/2026 16,700 0.6 (3.73%) 634,900 10,555.59 0 0 16,100 17,200 15,000
14/01/2026 16,100 -0.2 (-1.23%) 988,700 16,252.08 0 0 16,300 17,400 15,200
13/01/2026 16,300 -0.2 (-1.21%) 535,400 8,760.23 0 0 16,500 17,650 15,350
12/01/2026 16,500 0 (0%) 468,700 7,782.63 0 0 16,500 17,650 15,350
09/01/2026 16,500 0.7 (4.43%) 1,314,400 21,786.88 0 0 15,800 16,900 14,700
08/01/2026 15,800 0.1 (0.64%) 514,100 8,205.96 0 0 15,700 16,750 14,650
07/01/2026 15,700 0.1 (0.64%) 224,900 3,541.07 0 0 15,600 16,650 14,550
06/01/2026 15,600 0.1 (0.65%) 154,300 2,391.35 0 0 15,500 16,550 14,450
05/01/2026 15,500 -1 (-6.06%) 270,300 4,243.55 0 0 16,500 17,650 15,350
31/12/2025 16,500 0.9 (5.77%) 349,700 5,600.35 0 0 15,600 16,650 14,550
30/12/2025 15,600 0.3 (1.96%) 270,700 4,101.94 0 0 15,300 16,350 14,250
29/12/2025 15,300 -0.15 (-0.97%) 97,100 1,479.7 0 0 15,450 16,500 14,400
26/12/2025 15,450 -0.05 (-0.32%) 162,800 2,475.2 0 0 15,500 16,550 14,450
25/12/2025 15,500 0 (0%) 158,300 2,433.71 0 0 15,500 16,550 14,450
24/12/2025 15,500 -0.05 (-0.32%) 88,000 1,367.25 0 0 15,550 16,600 14,500
23/12/2025 15,550 -0.15 (-0.96%) 138,200 2,151.97 0 0 15,700 16,750 14,650
22/12/2025 15,700 0.3 (1.95%) 232,000 3,641.97 0 0 15,400 16,450 14,350
19/12/2025 15,400 0.1 (0.65%) 199,700 3,078 0 0 15,300 16,350 14,250
18/12/2025 15,300 -0.1 (-0.65%) 162,200 2,467.9 0 0 15,400 16,450 14,350
17/12/2025 15,400 -0.2 (-1.28%) 116,900 1,806.94 0 0 15,600 16,650 14,550
16/12/2025 15,600 0.75 (5.05%) 385,600 5,875.45 0 0 14,850 15,850 13,850
15/12/2025 14,850 0.35 (2.41%) 436,200 6,455.86 0 0 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 343,900 5,067.54 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.2 (-1.32%) 489,900 7,346.03 0 0 15,150 16,200 14,100
10/12/2025 15,150 -0.05 (-0.33%) 282,000 4,298.02 0 0 15,200 16,250 14,150
09/12/2025 15,200 -0.25 (-1.62%) 388,100 5,918.85 0 0 15,450 16,500 14,400
08/12/2025 15,450 0.15 (0.98%) 274,700 4,228.03 120,000 1,846.92 15,300 16,350 14,250
05/12/2025 15,300 -0.4 (-2.55%) 408,500 6,350.97 0 0 15,700 16,750 14,650
04/12/2025 15,700 0.1 (0.64%) 167,500 2,635.94 0 0 15,600 16,650 14,550
03/12/2025 15,600 -0.15 (-0.95%) 357,400 5,680.54 0 0 15,750 16,850 14,650
02/12/2025 15,750 0.15 (0.96%) 274,200 4,288.32 0 0 15,600 16,650 14,550
01/12/2025 15,600 -0.15 (-0.95%) 98,100 1,535.79 0 0 15,750 16,850 14,650
28/11/2025 15,750 0.45 (2.94%) 436,800 6,841.75 0 0 15,300 16,350 14,250
27/11/2025 15,300 0.1 (0.66%) 144,900 2,226.69 0 0 15,200 16,250 14,150
26/11/2025 15,200 0.1 (0.66%) 428,800 6,536.66 0 0 15,100 16,150 14,050
25/11/2025 15,100 -0.6 (-3.82%) 499,200 7,692.68 0 0 15,700 16,750 14,650
24/11/2025 15,700 -0.15 (-0.95%) 209,400 3,325.03 0 0 15,850 16,950 14,750
21/11/2025 15,850 -0.15 (-0.94%) 224,400 3,560.24 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.15 (-0.93%) 280,400 4,481.98 0 0 16,150 17,250 15,050
19/11/2025 16,150 -0.05 (-0.31%) 306,000 4,980.53 0 0 16,200 17,300 15,100
18/11/2025 16,200 -0.05 (-0.31%) 142,800 2,321.3 0 0 16,250 17,350 15,150
17/11/2025 16,250 0.05 (0.31%) 535,200 8,688.74 0 0 16,200 17,300 15,100
14/11/2025 16,200 -0.15 (-0.92%) 220,800 3,588.98 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.2 (1.24%) 155,800 2,543.8 0 0 16,150 17,250 15,050
12/11/2025 16,150 0.3 (1.89%) 347,900 5,602.24 0 0 15,850 16,950 14,750
11/11/2025 15,850 -0.05 (-0.31%) 151,000 2,398.04 0 0 15,900 17,000 14,800
10/11/2025 15,900 0 (0%) 224,000 3,590.43 0 0 15,900 17,000 14,800
07/11/2025 15,900 -0.05 (-0.31%) 330,100 5,270.51 0 0 15,950 17,050 14,850
06/11/2025 15,950 -0.25 (-1.54%) 183,000 2,934.02 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 218,400 3,503.97 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.2 (1.24%) 599,300 9,508.31 0 0 16,100 17,200 15,000
03/11/2025 16,100 -0.75 (-4.45%) 611,400 9,966.82 0 0 16,850 18,000 15,700
31/10/2025 16,850 0.1 (0.6%) 521,100 8,815.26 0 0 16,750 17,900 15,600
30/10/2025 16,750 -0.45 (-2.62%) 593,100 10,028.54 0 0 17,200 18,400 16,000
29/10/2025 17,200 0.1 (0.58%) 516,700 8,790.79 0 0 17,100 18,250 15,950
28/10/2025 17,100 -0.55 (-3.12%) 1,660,000 27,768.67 0 0 17,650 18,850 16,450
27/10/2025 17,650 0.25 (1.44%) 829,500 14,847.38 0 0 17,400 18,600 16,200
24/10/2025 17,400 -1.3 (-6.95%) 2,582,300 45,565.78 0 0 18,700 20,000 17,400

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