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
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200
16/03/2026 28,000 0 (0%) 23,081 639.39 0 0 28,000 30,800 25,200
13/03/2026 28,000 0.4 (1.45%) 26,100 729.12 0 0 27,600 30,300 24,900
12/03/2026 27,600 0.2 (0.73%) 27,112 749.94 0 0 27,400 30,100 24,700
11/03/2026 27,400 0.6 (2.24%) 22,021 602. 0 0 26,800 29,400 24,200
10/03/2026 26,800 1.1 (4.28%) 33,800 902.54 0 0 25,700 28,200 23,200
09/03/2026 25,700 -2.4 (-8.54%) 74,152 1,967.02 0 0 28,100 30,900 25,300
06/03/2026 28,100 0.1 (0.36%) 53,300 1,489.63 0 0 28,000 30,800 25,200
05/03/2026 28,000 -0.1 (-0.36%) 18,050 506.97 0 0 28,100 30,900 25,300
04/03/2026 28,100 -0.7 (-2.43%) 63,490 1,790.14 0 0 28,800 31,600 26,000
03/03/2026 28,800 -0.1 (-0.35%) 33,900 970.3 0 0 28,900 31,700 26,100
02/03/2026 28,900 0.4 (1.4%) 95,318 2,773.44 0 0 28,500 31,300 25,700
27/02/2026 28,500 -0.1 (-0.35%) 21,267 607.19 0 0 28,600 31,400 25,800
26/02/2026 28,600 -0.2 (-0.69%) 47,234 1,348.69 0 0 28,800 31,600 26,000
25/02/2026 28,800 0.3 (1.05%) 27,311 782.25 0 0 28,500 31,300 25,700
24/02/2026 28,500 0.3 (1.06%) 94,324 2,700.39 0 0 28,200 31,000 25,400
23/02/2026 28,200 0 (0%) 20,778 586.32 0 0 28,200 31,000 25,400
13/02/2026 28,200 0.2 (0.71%) 2,352 66.11 0 0 28,000 30,800 25,200
12/02/2026 28,000 0.3 (1.08%) 28,850 800.26 0 0 27,700 30,400 25,000
11/02/2026 27,700 0 (0%) 61,320 1,701.31 0 0 27,700 30,400 25,000
10/02/2026 27,700 -0.3 (-1.07%) 34,208 950.66 0 0 28,000 30,800 25,200
09/02/2026 28,000 0.1 (0.36%) 18,602 520.1 0 0 27,900 30,600 25,200
06/02/2026 27,900 -0.3 (-1.06%) 28,829 806.6 0 0 28,200 31,000 25,400
05/02/2026 28,200 -0.1 (-0.35%) 27,740 782.01 0 0 28,300 31,100 25,500
04/02/2026 28,300 0.2 (0.71%) 41,081 1,154.34 0 0 28,100 30,900 25,300
03/02/2026 28,100 -0.2 (-0.71%) 47,100 1,322.13 0 0 28,300 31,100 25,500
02/02/2026 28,300 0 (0%) 26,080 732.86 0 0 28,300 31,100 25,500
30/01/2026 28,300 -0.2 (-0.7%) 38,601 1,097.38 0 0 28,500 31,300 25,700
29/01/2026 28,500 0.1 (0.35%) 12,408 351.9 0 0 28,400 31,200 25,600
28/01/2026 28,400 0.2 (0.71%) 25,402 715.4 0 0 28,200 31,000 25,400
27/01/2026 28,200 -0.1 (-0.35%) 46,308 1,300.82 0 0 28,300 31,100 25,500
26/01/2026 28,300 -0.6 (-2.08%) 87,800 2,499.73 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.6 (-2.03%) 73,392 2,139.39 0 0 29,500 32,400 26,600
22/01/2026 29,500 0.5 (1.72%) 74,212 2,179.68 0 0 29,000 31,900 26,100
21/01/2026 29,000 -0.3 (-1.02%) 73,345 2,124.22 0 0 29,300 32,200 26,400
20/01/2026 29,300 0 (0%) 82,222 2,419.5 0 0 29,300 32,200 26,400
19/01/2026 29,300 -0.8 (-2.66%) 97,560 2,885.27 0 0 30,100 33,100 27,100
16/01/2026 30,100 0.6 (2.03%) 219,663 6,646.51 0 0 29,500 32,400 26,600
15/01/2026 29,500 0.7 (2.43%) 223,957 6,524.37 0 0 28,800 31,600 26,000
14/01/2026 28,800 0.3 (1.05%) 177,475 5,073.18 0 0 28,500 31,300 25,700
13/01/2026 28,500 0 (0%) 46,822 1,332.67 0 0 28,500 31,300 25,700
12/01/2026 28,500 -0.1 (-0.35%) 72,878 2,076.09 0 0 28,600 31,400 25,800
09/01/2026 28,600 0 (0%) 18,397 523.99 0 0 28,600 31,400 25,800
08/01/2026 28,600 0.1 (0.35%) 25,971 741.75 0 0 28,500 31,300 25,700
07/01/2026 28,500 -0.1 (-0.35%) 23,900 681.19 0 0 28,600 31,400 25,800
06/01/2026 28,600 0.1 (0.35%) 9,501 269.55 0 0 28,500 31,300 25,700
05/01/2026 28,500 0.1 (0.35%) 13,320 379.49 0 0 28,400 31,200 25,600
31/12/2025 28,400 -0.4 (-1.39%) 19,043 545.46 0 0 28,800 31,600 26,000
30/12/2025 28,800 0.2 (0.7%) 8,470 242.74 0 0 28,600 31,400 25,800
29/12/2025 28,600 0.4 (1.42%) 16,900 479.17 0 0 28,200 31,000 25,400
26/12/2025 28,200 -0.3 (-1.05%) 31,300 880.61 0 0 28,500 31,300 25,700
25/12/2025 28,500 -0.1 (-0.35%) 21,401 609.94 0 0 28,600 31,400 25,800
24/12/2025 28,600 0 (0%) 24,700 703.44 0 0 28,600 31,400 25,800
23/12/2025 28,600 -0.5 (-1.72%) 59,508 1,708.51 0 0 29,100 32,000 26,200
22/12/2025 29,100 0.2 (0.69%) 7,985 229.97 0 0 28,900 31,700 26,100
19/12/2025 28,900 0 (0%) 14,799 426.09 0 0 28,900 31,700 26,100
18/12/2025 28,900 -0.2 (-0.69%) 4,500 130.51 0 0 29,100 32,000 26,200
17/12/2025 29,100 -0.2 (-0.68%) 2,829 82.45 0 0 29,300 32,200 26,400
16/12/2025 29,300 0.2 (0.69%) 1,300 37.74 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 6,257 182.61 0 0 29,100 32,000 26,200
12/12/2025 29,100 -0.5 (-1.69%) 15,741 461.25 0 0 29,600 32,500 26,700
11/12/2025 29,600 -0.1 (-0.34%) 39,023 1,144.95 0 0 29,700 32,600 26,800
10/12/2025 29,700 0.4 (1.37%) 2,801 82.48 0 0 29,300 32,200 26,400
09/12/2025 29,300 -0.6 (-2.01%) 23,348 690.9 0 0 29,900 32,800 27,000
08/12/2025 29,900 -0.2 (-0.66%) 2,019 60.44 0 0 30,100 33,100 27,100
05/12/2025 30,100 0.2 (0.67%) 20,017 601.04 0 0 29,900 32,800 27,000
04/12/2025 29,900 -0.1 (-0.33%) 14,390 429.32 0 0 30,000 33,000 27,000
03/12/2025 30,000 0.3 (1.01%) 33,775 1,003.5 0 0 29,700 32,600 26,800
02/12/2025 29,700 0.1 (0.34%) 10,818 320.26 0 0 29,600 32,500 26,700
01/12/2025 29,600 -0.1 (-0.34%) 111,117 3,289.99 0 0 29,700 32,600 26,800
28/11/2025 29,700 0.1 (0.34%) 20,784 613.59 0 0 29,600 32,500 26,700
27/11/2025 29,600 -0.4 (-1.33%) 27,609 822.34 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 16,807 504.06 0 0 30,000 33,000 27,000
25/11/2025 30,000 -0.4 (-1.32%) 19,266 579.27 0 0 30,400 33,400 27,400
24/11/2025 30,400 0 (0%) 54,605 1,664.07 0 0 30,400 33,400 27,400
21/11/2025 30,400 0 (0%) 35,575 1,080.65 0 0 30,400 33,400 27,400
20/11/2025 30,400 -0.2 (-0.65%) 27,054 818.47 0 0 30,600 33,600 27,600
19/11/2025 30,600 0 (0%) 24,256 745.31 86,300 2,381.88 30,600 33,600 27,600
18/11/2025 30,600 -0.1 (-0.33%) 16,300 498.72 0 0 30,700 33,700 27,700
17/11/2025 30,700 -0.3 (-0.97%) 32,300 991. 0 0 31,000 34,100 27,900
14/11/2025 31,000 -0.1 (-0.32%) 8,815 273.05 0 0 31,100 34,200 28,000
13/11/2025 31,100 0.8 (2.64%) 145,234 4,539.82 0 0 30,300 33,300 27,300
12/11/2025 30,300 0.3 (1%) 23,520 708.98 0 0 30,000 33,000 27,000
11/11/2025 30,000 0 (0%) 7,700 230.26 0 0 30,000 33,000 27,000
10/11/2025 30,000 -0.3 (-0.99%) 43,010 1,297.05 0 0 30,300 33,300 27,300
07/11/2025 30,300 -0.2 (-0.66%) 40,510 1,232.63 0 0 30,500 33,500 27,500
06/11/2025 30,500 0.5 (1.67%) 69,607 2,127.03 0 0 30,000 33,000 27,000
05/11/2025 30,000 0.1 (0.33%) 23,000 684.85 0 0 29,900 32,800 27,000
04/11/2025 29,900 0 (0%) 25,100 745.04 0 0 29,900 32,800 27,000
03/11/2025 29,900 -0.8 (-2.61%) 51,270 1,543.8 0 0 30,700 33,700 27,700
31/10/2025 30,700 0.3 (0.99%) 37,700 1,157.06 0 0 30,400 33,400 27,400
30/10/2025 30,400 0.4 (1.33%) 27,673 839.76 0 0 30,000 33,000 27,000
29/10/2025 30,000 0 (0%) 17,613 528.53 0 0 30,000 33,000 27,000
28/10/2025 30,000 0 (0%) 11,500 344.24 0 0 30,000 33,000 27,000
27/10/2025 30,000 0 (0%) 26,900 806.68 0 0 30,000 33,000 27,000
24/10/2025 30,000 -0.1 (-0.33%) 28,006 839.61 0 0 30,100 33,100 27,100
23/10/2025 30,100 0.4 (1.35%) 30,270 910.91 0 0 29,700 32,600 26,800
22/10/2025 29,700 0.4 (1.37%) 4,103 120.69 0 0 29,300 32,200 26,400
21/10/2025 29,300 -0.2 (-0.68%) 13,001 381.69 0 0 29,500 32,400 26,600
20/10/2025 29,500 0 (0%) 24,030 710.23 0 0 29,500 32,400 26,600
17/10/2025 29,500 -0.5 (-1.67%) 5,813 172.19 0 0 30,000 33,000 27,000
16/10/2025 30,000 0 (0%) 13,700 410.81 0 0 30,000 33,000 27,000
15/10/2025 30,000 0.2 (0.67%) 11,801 350.6 0 0 29,800 32,700 26,900
14/10/2025 29,800 0.2 (0.68%) 12,613 376.59 0 0 29,600 32,500 26,700
13/10/2025 29,600 0 (0%) 8,112 240.2 0 0 29,600 32,500 26,700
10/10/2025 29,600 -0.2 (-0.67%) 20,600 613.59 0 0 29,800 32,700 26,900
09/10/2025 29,800 -0.4 (-1.32%) 14,063 419.35 0 0 30,200 33,200 27,200
08/10/2025 30,200 0.3 (1.%) 19,611 586.19 0 0 29,900 32,800 27,000
07/10/2025 29,900 -0.5 (-1.64%) 12,270 368.36 0 0 30,400 33,400 27,400
06/10/2025 30,400 0.1 (0.33%) 17,302 524.37 0 0 30,300 33,300 27,300
03/10/2025 30,300 0 (0%) 8,454 257. 0 0 30,300 33,300 27,300
02/10/2025 30,300 0 (0%) 22,020 670.96 0 0 30,300 33,300 27,300
01/10/2025 30,300 0.3 (1%) 32,913 991.95 0 0 30,000 33,000 27,000
30/09/2025 30,000 0.1 (0.33%) 21,418 638.81 0 0 29,900 32,800 27,000
29/09/2025 29,900 -0.3 (-0.99%) 30,895 926.74 0 0 30,200 33,200 27,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh