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
29/05/2026 4,700 -0.1 (-2.08%) 1,741 8.2 0 0 4,800 5,500 4,100
28/05/2026 4,900 0.6 (13.95%) 1,610 7.76 0 0 4,300 4,900 3,700
27/05/2026 4,300 0.4 (10.26%) 928 3.95 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 -0.6 (-13.33%) 1,153 4.57 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 281 1.21 0 0 4,500 5,100 3,900
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/05/2026 4,500 0.1 (2.27%) 200 0.9 0 0 4,400 5,000 3,800
19/05/2026 4,400 0 (0%) 7 0.03 0 0 4,400 5,000 3,800
18/05/2026 4,300 -0.6 (-12.24%) 375 1.63 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 402 1.97 0 0 4,900 5,600 4,200
14/05/2026 4,900 -0.1 (-2%) 209 1.02 0 0 5,000 5,700 4,300
13/05/2026 5,200 -0.1 (-1.89%) 500 2.5 0 0 5,300 6,000 4,600
12/05/2026 5,000 -0.3 (-5.66%) 1,473 7.74 0 0 5,300 6,000 4,600
11/05/2026 5,300 0.3 (6%) 553 2.87 0 0 5,000 5,700 4,300
08/05/2026 5,100 0.5 (10.87%) 1,105 5.53 0 0 4,600 5,200 4,000
07/05/2026 4,800 0.6 (14.29%) 703 3.25 0 0 4,200 4,800 3,600
06/05/2026 4,200 -0.3 (-6.67%) 100 0.42 0 0 4,500 5,100 3,900
05/05/2026 4,500 0 (0%) 20 0.09 0 0 4,500 5,100 3,900
04/05/2026 4,500 -0.3 (-6.25%) 200 0.9 0 0 4,800 5,500 4,100
29/04/2026 4,800 0 (0%) 48 0.21 0 0 4,800 5,500 4,100
28/04/2026 4,500 -0.5 (-10%) 213 1.01 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 4,306 21.46 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 54 0.27 0 0 5,000 5,700 4,300
21/04/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
20/04/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
17/04/2026 5,000 0.5 (11.11%) 746 3.64 0 0 4,500 5,100 3,900
16/04/2026 4,500 0 (0%) 112 0.46 0 0 4,500 5,100 3,900
15/04/2026 4,500 0 (0%) 67 0.3 0 0 4,500 5,100 3,900
14/04/2026 4,500 0 (0%) 34 0.14 0 0 4,500 5,100 3,900
13/04/2026 4,500 0 (0%) 112 0.5 0 0 4,500 5,100 3,900
10/04/2026 4,500 -0.3 (-6.25%) 147 0.66 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 41 0.17 0 0 4,800 5,500 4,100
08/04/2026 4,500 0 (0%) 1,452 7.01 0 0 4,500 5,100 3,900
07/04/2026 4,500 0 (0%) 67 0.29 0 0 4,500 5,100 3,900
06/04/2026 4,500 0 (0%) 124 0.51 0 0 4,500 5,100 3,900
03/04/2026 4,500 0 (0%) 108 0.44 0 0 4,500 5,100 3,900
02/04/2026 4,500 -0.6 (-11.76%) 164 0.73 0 0 5,100 5,800 4,400
01/04/2026 5,100 0 (0%) 500 2.55 0 0 5,100 5,800 4,400
31/03/2026 5,100 0.2 (4.08%) 3,520 17.91 0 0 4,900 5,600 4,200
30/03/2026 4,900 0 (0%) 101 0.44 0 0 4,900 5,600 4,200
27/03/2026 4,900 0 (0%) 12 0.05 0 0 4,900 5,600 4,200
26/03/2026 5,000 0 (0%) 2,311 11.35 0 0 5,000 5,700 4,300
25/03/2026 5,000 0 (0%) 45 0.19 0 0 5,000 5,700 4,300
24/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/03/2026 5,000 0 (0%) 11 0.06 0 0 5,000 5,700 4,300
20/03/2026 5,000 0.2 (4.17%) 1,801 8.95 0 0 4,800 5,500 4,100
19/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/03/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
17/03/2026 4,900 0 (0%) 56 0.24 0 0 4,900 5,600 4,200
16/03/2026 4,900 0.4 (8.89%) 794 3.84 0 0 4,500 5,100 3,900
13/03/2026 4,500 0 (0%) 308 1.39 0 0 4,500 5,100 3,900
12/03/2026 4,500 0 (0%) 166 0.73 0 0 4,500 5,100 3,900
11/03/2026 4,500 0 (0%) 86 0.34 0 0 4,500 5,100 3,900
10/03/2026 4,500 0 (0%) 66 0.27 0 0 4,500 5,100 3,900
09/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/03/2026 4,500 0 (0%) 4 0.02 0 0 4,500 5,100 3,900
04/03/2026 4,500 -0.4 (-8.16%) 408 1.84 0 0 4,900 5,600 4,200
03/03/2026 4,900 0 (0%) 11 0.05 0 0 4,900 5,600 4,200
02/03/2026 4,900 0 (0%) 98 0.48 0 0 4,900 5,600 4,200
27/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 90 0.41 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/02/2026 4,900 0 (0%) 54 0.23 0 0 4,900 5,600 4,200
13/02/2026 4,900 0.6 (13.95%) 201 0.98 0 0 4,300 4,900 3,700
12/02/2026 4,300 -0.1 (-2.27%) 932 4.01 0 0 4,400 5,000 3,800
11/02/2026 4,400 0 (0%) 1,220 5.42 0 0 4,400 5,000 3,800
10/02/2026 4,400 0 (0%) 153 0.65 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 117 0.45 0 0 4,400 5,000 3,800
06/02/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
05/02/2026 4,400 0 (0%) 239 0.99 0 0 4,400 5,000 3,800
04/02/2026 4,400 0 (0%) 64 0.25 0 0 4,400 5,000 3,800
03/02/2026 4,400 -0.6 (-12%) 400 1.77 0 0 5,000 5,700 4,300
02/02/2026 5,000 0 (0%) 60 0.27 0 0 5,000 5,700 4,300
30/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/01/2026 5,000 -0.1 (-1.96%) 594 2.97 0 0 5,100 5,800 4,400
27/01/2026 5,100 -0.4 (-7.27%) 2,282 11.73 0 0 5,500 6,300 4,700
26/01/2026 5,300 -0.1 (-1.85%) 1,901 10.44 0 0 5,400 6,200 4,600
23/01/2026 5,500 -0.2 (-3.51%) 1,502 8.16 0 0 5,700 6,500 4,900
22/01/2026 5,700 -0.1 (-1.72%) 1,010 5.76 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 1,085 6.15 0 0 5,800 6,600 5,000
20/01/2026 5,900 0.4 (7.27%) 3,025 17.55 0 0 5,500 6,300 4,700
19/01/2026 5,500 0.7 (14.58%) 3,324 18.23 0 0 4,800 5,500 4,100
16/01/2026 4,800 0.6 (14.29%) 12,064 57.9 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.5 (13.51%) 3,303 13.8 0 0 3,700 4,200 3,200
14/01/2026 3,700 0.4 (12.12%) 1,008 3.73 0 0 3,300 3,700 2,900
13/01/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 106 0.34 0 0 3,200 3,600 2,800
09/01/2026 3,100 -0.2 (-6.06%) 500 1.62 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 129 0.4 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 84 0.27 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.1 (-2.94%) 210 0.7 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 166 0.53 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/12/2025 3,400 -0.3 (-8.11%) 152 0.52 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 97 0.32 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 305 1.13 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.4 (12.12%) 105 0.39 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 493 1.61 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 -0.1 (-2.86%) 177 0.59 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 186 0.65 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 149 0.48 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 98 0.3 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 312 1.09 0 0 3,500 4,000 3,000
02/12/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh