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
03/04/2026 3,900 -0.1 (-2.5%) 644,244 2,524.68 0 0 4,000 4,400 3,600
02/04/2026 4,000 0 (0%) 440,637 1,720.99 0 0 4,000 4,400 3,600
01/04/2026 4,000 0 (0%) 785,013 3,113.83 0 0 4,000 4,400 3,600
31/03/2026 4,000 0 (0%) 195,313 781.36 0 0 4,000 4,400 3,600
30/03/2026 4,000 -0.1 (-2.44%) 889,079 3,551.76 0 0 4,100 4,500 3,700
27/03/2026 4,100 0.3 (7.89%) 1,313,352 5,224.3 0 0 3,800 4,100 3,500
26/03/2026 3,800 -0.1 (-2.56%) 187,861 732.74 0 0 3,900 4,200 3,600
25/03/2026 3,900 -0.1 (-2.5%) 812,502 3,170.01 0 0 4,000 4,400 3,600
24/03/2026 4,000 0.2 (5.26%) 812,270 3,205.87 0 0 3,800 4,100 3,500
23/03/2026 3,800 -0.2 (-5%) 406,970 1,564.76 0 0 4,000 4,400 3,600
20/03/2026 4,000 0.1 (2.56%) 363,394 1,419.33 0 0 3,900 4,200 3,600
19/03/2026 3,900 -0.1 (-2.5%) 306,966 1,196.85 0 0 4,000 4,400 3,600
18/03/2026 4,000 0 (0%) 496,651 1,936.7 0 0 4,000 4,400 3,600
17/03/2026 4,000 0 (0%) 221,875 890.19 0 0 4,000 4,400 3,600
16/03/2026 4,000 0.1 (2.56%) 801,016 3,202.95 0 0 3,900 4,200 3,600
13/03/2026 3,900 0 (0%) 233,420 900.67 0 0 3,900 4,200 3,600
12/03/2026 3,900 0 (0%) 287,555 1,093.71 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 271,017 1,037.65 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.1 (2.7%) 876,676 3,348.65 0 0 3,700 4,000 3,400
09/03/2026 3,700 -0.4 (-9.76%) 2,047,419 7,645.52 0 0 4,100 4,500 3,700
06/03/2026 4,100 -0.1 (-2.38%) 243,600 999.25 0 0 4,200 4,600 3,800
05/03/2026 4,200 0.1 (2.44%) 635,037 2,658.69 0 0 4,100 4,500 3,700
04/03/2026 4,100 0.1 (2.5%) 1,061,506 4,294.69 0 0 4,000 4,400 3,600
03/03/2026 4,000 0 (0%) 465,507 1,874.99 0 0 4,000 4,400 3,600
02/03/2026 4,000 -0.2 (-4.76%) 1,125,359 4,580.45 0 0 4,200 4,600 3,800
27/02/2026 4,200 -0.1 (-2.33%) 381,434 1,604.92 0 0 4,300 4,700 3,900
26/02/2026 4,300 0 (0%) 172,838 741.93 0 0 4,300 4,700 3,900
25/02/2026 4,300 0 (0%) 487,129 2,094.49 0 0 4,300 4,700 3,900
24/02/2026 4,300 -0.2 (-4.44%) 303,675 1,331.87 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.3 (7.14%) 1,131,505 4,972.49 0 0 4,200 4,600 3,800
13/02/2026 4,200 -0.1 (-2.33%) 306,746 1,298.42 0 0 4,300 4,700 3,900
12/02/2026 4,300 0 (0%) 287,452 1,210.69 0 0 4,300 4,700 3,900
11/02/2026 4,300 0.1 (2.38%) 211,261 892.5 0 0 4,200 4,600 3,800
10/02/2026 4,200 0 (0%) 344,658 1,451.99 0 0 4,200 4,600 3,800
09/02/2026 4,200 -0.1 (-2.33%) 284,129 1,220.37 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.1 (-2.27%) 662,621 2,856.04 0 0 4,400 4,800 4,000
05/02/2026 4,400 -0.1 (-2.22%) 966,821 4,263.4 0 0 4,500 4,900 4,100
04/02/2026 4,500 0 (0%) 477,488 2,149.44 0 0 4,500 4,900 4,100
03/02/2026 4,500 0 (0%) 163,600 737.82 0 0 4,500 4,900 4,100
02/02/2026 4,500 0 (0%) 816,328 3,703.13 0 0 4,500 4,900 4,100
30/01/2026 4,500 0 (0%) 604,018 2,710.12 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 426,039 1,916.92 0 0 4,500 4,900 4,100
28/01/2026 4,500 -0.1 (-2.17%) 447,071 2,025.27 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 321,242 1,477.78 0 0 4,600 5,000 4,200
26/01/2026 4,600 -0.1 (-2.13%) 630,546 2,927.07 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.2 (-4.08%) 346,507 1,639.25 0 0 4,900 5,300 4,500
22/01/2026 4,900 0.3 (6.52%) 1,388,723 6,650.34 0 0 4,600 5,000 4,200
21/01/2026 4,600 -0.1 (-2.13%) 460,625 2,155.16 0 0 4,700 5,100 4,300
20/01/2026 4,700 0 (0%) 377,874 1,787.57 0 0 4,700 5,100 4,300
19/01/2026 4,700 -0.1 (-2.08%) 540,435 2,574.13 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.1 (2.13%) 470,877 2,217.91 0 0 4,700 5,100 4,300
15/01/2026 4,700 -0.1 (-2.08%) 683,068 3,224.49 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 520,285 2,474.14 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.1 (-2.04%) 459,459 2,221.64 0 0 4,900 5,300 4,500
12/01/2026 4,900 0.2 (4.26%) 770,988 3,670.37 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.2 (-4.08%) 998,077 4,754.26 0 0 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 537,608 2,636.57 0 0 4,900 5,300 4,500
07/01/2026 4,900 0.1 (2.08%) 276,147 1,356.71 0 0 4,800 5,200 4,400
06/01/2026 4,800 -0.1 (-2.04%) 449,932 2,176.79 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 533,520 2,622.88 0 0 5,000 5,500 4,500
31/12/2025 5,000 0 (0%) 259,088 1,295.78 0 0 5,000 5,500 4,500
30/12/2025 5,000 -0.1 (-1.96%) 552,111 2,786.45 0 0 5,100 5,600 4,600
29/12/2025 5,100 0 (0%) 364,577 1,855.83 0 0 5,100 5,600 4,600
26/12/2025 5,100 0 (0%) 889,575 4,465.93 0 0 5,100 5,600 4,600
25/12/2025 5,100 -0.2 (-3.77%) 636,076 3,290.56 0 0 5,300 5,800 4,800
24/12/2025 5,300 0.2 (3.92%) 1,967,029 10,440.06 0 0 5,100 5,600 4,600
23/12/2025 5,100 0.1 (2%) 381,147 1,906.49 0 0 5,000 5,500 4,500
22/12/2025 5,000 0 (0%) 382,328 1,911.21 0 0 5,000 5,500 4,500
19/12/2025 5,000 -0.1 (-1.96%) 401,413 2,007.66 0 0 5,100 5,600 4,600
18/12/2025 5,100 0.1 (2%) 188,410 945.15 0 0 5,000 5,500 4,500
17/12/2025 5,000 -0.1 (-1.96%) 289,099 1,451.4 0 0 5,100 5,600 4,600
16/12/2025 5,100 0.1 (2%) 576,923 2,925.58 0 0 5,000 5,500 4,500
15/12/2025 5,000 0 (0%) 576,462 2,878.85 0 0 5,000 5,500 4,500
12/12/2025 5,000 -0.2 (-3.85%) 855,467 4,348.14 0 0 5,200 5,700 4,700
11/12/2025 5,200 0 (0%) 429,038 2,214.92 0 0 5,200 5,700 4,700
10/12/2025 5,200 0.1 (1.96%) 338,143 1,756.9 0 0 5,100 5,600 4,600
09/12/2025 5,100 -0.1 (-1.92%) 843,187 4,352.18 0 0 5,200 5,700 4,700
08/12/2025 5,200 -0.1 (-1.89%) 435,589 2,304.85 0 0 5,300 5,800 4,800
05/12/2025 5,300 -0.1 (-1.85%) 207,057 1,110.41 0 0 5,400 5,900 4,900
04/12/2025 5,400 0.1 (1.89%) 638,449 3,455.54 0 0 5,300 5,800 4,800
03/12/2025 5,300 0 (0%) 376,384 2,002.7 0 0 5,300 5,800 4,800
02/12/2025 5,300 0 (0%) 756,969 4,007.83 0 0 5,300 5,800 4,800
01/12/2025 5,300 -0.1 (-1.85%) 237,690 1,277.94 0 0 5,400 5,900 4,900
28/11/2025 5,400 0.1 (1.89%) 766,371 4,129.64 0 0 5,300 5,800 4,800
27/11/2025 5,300 -0.1 (-1.85%) 452,634 2,430.9 0 0 5,400 5,900 4,900
26/11/2025 5,400 0.1 (1.89%) 751,745 4,046.61 0 0 5,300 5,800 4,800
25/11/2025 5,300 -0.1 (-1.85%) 494,455 2,676.88 0 0 5,400 5,900 4,900
24/11/2025 5,400 -0.1 (-1.82%) 357,740 1,962.16 0 0 5,500 6,000 5,000
21/11/2025 5,500 0 (0%) 590,847 3,257.19 0 0 5,500 6,000 5,000
20/11/2025 5,500 -0.1 (-1.79%) 329,137 1,820.83 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 409,880 2,288.96 330,000 1,683 5,600 6,100 5,100
18/11/2025 5,600 -0.1 (-1.75%) 618,301 3,485.97 0 0 5,700 6,200 5,200
17/11/2025 5,700 0.1 (1.79%) 308,436 1,745.9 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 803,962 4,509.64 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 372,328 2,063.02 0 0 5,600 6,100 5,100
12/11/2025 5,600 0.1 (1.82%) 934,694 5,218.42 0 0 5,500 6,000 5,000
11/11/2025 5,500 0.1 (1.85%) 434,302 2,354.98 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 537,769 2,960.32 0 0 5,500 6,000 5,000
07/11/2025 5,500 0 (0%) 673,796 3,719.57 0 0 5,500 6,000 5,000
06/11/2025 5,500 -0.2 (-3.51%) 400,290 2,235.05 0 0 5,700 6,200 5,200
05/11/2025 5,700 -0.1 (-1.72%) 358,374 2,014.17 0 0 5,800 6,300 5,300
04/11/2025 5,800 0.3 (5.45%) 1,107,020 6,136.66 0 0 5,500 6,000 5,000
03/11/2025 5,500 -0.1 (-1.79%) 1,384,785 7,771.08 0 0 5,600 6,100 5,100
31/10/2025 5,600 -0.2 (-3.45%) 471,703 2,687.02 0 0 5,800 6,300 5,300
30/10/2025 5,800 0.1 (1.75%) 970,176 5,592.64 0 0 5,700 6,200 5,200
29/10/2025 5,700 0.2 (3.64%) 854,212 4,834.22 0 0 5,500 6,000 5,000
28/10/2025 5,500 0 (0%) 738,100 4,038.65 0 0 5,500 6,000 5,000
27/10/2025 5,500 0 (0%) 497,134 2,770.93 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 744,321 4,095.64 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 727,902 4,140.75 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.5 (9.43%) 2,130,225 12,156.55 0 0 5,300 5,800 4,800
21/10/2025 5,300 -0.1 (-1.85%) 1,877,540 9,997.73 0 0 5,400 5,900 4,900
20/10/2025 5,400 -0.5 (-8.47%) 2,433,734 13,785.14 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 1,171,599 6,889.57 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 2,197,406 12,949.18 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.4 (-6.35%) 2,543,249 15,488.05 0 0 6,300 6,900 5,700
14/10/2025 6,300 -0.1 (-1.56%) 1,811,233 11,553.65 0 0 6,400 7,000 5,800
13/10/2025 6,400 -0.1 (-1.54%) 1,608,180 10,365.74 0 0 6,500 7,100 5,900
10/10/2025 6,500 0 (0%) 681,158 4,484.97 0 0 6,500 7,100 5,900
09/10/2025 6,500 -0.1 (-1.52%) 752,214 4,925.57 0 0 6,600 7,200 6,000
08/10/2025 6,600 0 (0%) 948,595 6,275.89 0 0 6,600 7,200 6,000
07/10/2025 6,600 -0.2 (-2.94%) 743,120 4,947.91 0 0 6,800 7,400 6,200
06/10/2025 6,800 0.4 (6.25%) 998,726 6,720.91 0 0 6,400 7,000 5,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh