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 20,000 0.6 (3.09%) 1,900 37.1 0 0 19,400 22,300 16,500
26/03/2026 19,400 -0.1 (-0.51%) 2,500 48.5 0 0 19,500 22,400 16,600
25/03/2026 19,500 0.3 (1.56%) 17,500 341.03 0 0 19,200 22,000 16,400
24/03/2026 19,200 0.6 (3.23%) 1,525 29.25 0 0 18,600 21,300 15,900
23/03/2026 18,400 -0.7 (-3.66%) 29,200 542.67 0 0 19,100 21,900 16,300
20/03/2026 19,500 0 (0%) 20,101 384.18 0 0 19,500 22,400 16,600
19/03/2026 19,200 -0.6 (-3.03%) 61,600 1,198.13 0 0 19,800 22,700 16,900
18/03/2026 21,300 0.8 (3.9%) 2,910 57.54 0 0 20,500 23,500 17,500
17/03/2026 20,500 0.3 (1.49%) 20,600 422.45 0 0 20,200 23,200 17,200
16/03/2026 20,000 -0.7 (-3.38%) 1,261 25.42 0 0 20,700 23,800 17,600
13/03/2026 20,300 -0.2 (-0.98%) 4,900 101.67 0 0 20,500 23,500 17,500
12/03/2026 20,300 0.3 (1.5%) 900 18.48 0 0 20,000 23,000 17,000
11/03/2026 20,800 1.3 (6.67%) 32,500 649.52 0 0 19,500 22,400 16,600
10/03/2026 19,300 1.1 (6.04%) 8,600 168.03 0 0 18,200 20,900 15,500
09/03/2026 17,700 -2.6 (-12.81%) 20,900 379.99 0 0 20,300 23,300 17,300
06/03/2026 20,200 -0.5 (-2.42%) 23,000 467.28 0 0 20,700 23,800 17,600
05/03/2026 21,500 0.6 (2.87%) 21,800 451.14 0 0 20,900 24,000 17,800
04/03/2026 20,300 -1.3 (-6.02%) 26,100 546.43 0 0 21,600 24,800 18,400
03/03/2026 21,900 0 (0%) 20,400 441.18 0 0 21,900 25,100 18,700
02/03/2026 21,700 -0.7 (-3.13%) 31,001 678.37 0 0 22,400 25,700 19,100
27/02/2026 22,300 0.5 (2.29%) 28,900 646.15 0 0 21,800 25,000 18,600
26/02/2026 21,800 -0.8 (-3.54%) 37,100 810.28 0 0 22,600 25,900 19,300
25/02/2026 22,400 -0.2 (-0.88%) 36,819 833.71 0 0 22,600 25,900 19,300
24/02/2026 22,800 1 (4.59%) 77,600 1,755.18 0 0 21,800 25,000 18,600
23/02/2026 22,000 1.2 (5.77%) 43,903 958.05 0 0 20,800 23,900 17,700
13/02/2026 21,200 1.6 (8.16%) 29,624 615.4 0 0 19,600 22,500 16,700
12/02/2026 19,600 0 (0%) 11,201 219.63 0 0 19,600 22,500 16,700
11/02/2026 19,800 0.4 (2.06%) 17,324 339.98 0 0 19,400 22,300 16,500
10/02/2026 19,500 1.2 (6.56%) 39,700 769.6 0 0 18,300 21,000 15,600
09/02/2026 18,700 0 (0%) 11,200 205.28 0 0 18,700 21,500 15,900
06/02/2026 18,300 -1.2 (-6.15%) 24,000 448.48 0 0 19,500 22,400 16,600
05/02/2026 19,000 -0.8 (-4.04%) 7,001 136.83 0 0 19,800 22,700 16,900
04/02/2026 20,000 0.4 (2.04%) 24,400 483.84 0 0 19,600 22,500 16,700
03/02/2026 20,000 0 (0%) 18,300 358.99 0 0 20,000 23,000 17,000
02/02/2026 19,900 1.1 (5.85%) 53,800 1,074.61 0 0 18,800 21,600 16,000
30/01/2026 18,200 0.5 (2.82%) 63,100 1,185.61 0 0 17,700 20,300 15,100
29/01/2026 17,900 0.2 (1.13%) 5,100 90.21 0 0 17,700 20,300 15,100
28/01/2026 18,000 0.8 (4.65%) 18,400 324.84 0 0 17,200 19,700 14,700
27/01/2026 17,400 -0.1 (-0.57%) 17,900 307.35 0 0 17,500 20,100 14,900
26/01/2026 17,000 -1.5 (-8.11%) 12,800 223.7 0 0 18,500 21,200 15,800
23/01/2026 18,000 0 (0%) 1,800 33.24 0 0 18,000 20,700 15,300
22/01/2026 18,300 -0.9 (-4.69%) 45,200 815.31 0 0 19,200 22,000 16,400
21/01/2026 19,300 -1.8 (-8.53%) 48,600 933.58 0 0 21,100 24,200 18,000
20/01/2026 20,700 0.4 (1.97%) 38,697 816.84 0 0 20,300 23,300 17,300
19/01/2026 21,000 2.7 (14.75%) 150,001 3,046.12 0 0 18,300 21,000 15,600
16/01/2026 18,200 0.7 (4%) 52,600 964.42 0 0 17,500 20,100 14,900
15/01/2026 17,900 1.7 (10.49%) 81,900 1,431.33 0 0 16,200 18,600 13,800
14/01/2026 17,000 0.3 (1.8%) 38,100 616.13 0 0 16,700 19,200 14,200
13/01/2026 16,600 -0.5 (-2.92%) 8,600 143.35 0 0 17,100 19,600 14,600
12/01/2026 17,000 -0.1 (-0.58%) 61,400 1,050.79 0 0 17,100 19,600 14,600
09/01/2026 16,100 0 (0%) 1,300 22.21 0 0 16,100 18,500 13,700
08/01/2026 16,000 0 (0%) 700 11.29 0 0 16,000 18,400 13,600
07/01/2026 16,900 0.6 (3.68%) 3,800 60.91 0 0 16,300 18,700 13,900
06/01/2026 15,900 0 (0%) 2,500 40.79 0 0 15,900 18,200 13,600
05/01/2026 15,900 0 (0%) 6,000 95.4 0 0 15,900 18,200 13,600
31/12/2025 15,900 0 (0%) 4,000 63.44 0 0 15,900 18,200 13,600
30/12/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
29/12/2025 15,000 -1 (-6.25%) 200 3 0 0 16,000 18,400 13,600
26/12/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 18,000 13,400
25/12/2025 15,700 0.7 (4.67%) 300 4.71 0 0 15,000 17,200 12,800
24/12/2025 16,000 -0.3 (-1.84%) 5,700 85.7 0 0 16,300 18,700 13,900
23/12/2025 16,300 0.4 (2.52%) 100 1.63 0 0 15,900 18,200 13,600
22/12/2025 15,900 0.5 (3.25%) 3,300 52.47 0 0 15,400 17,700 13,100
19/12/2025 15,800 -1.2 (-7.06%) 6,400 98.68 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0.9 (5.59%) 100 1.7 0 0 16,100 18,500 13,700
16/12/2025 16,200 0.1 (0.62%) 1,700 27.35 0 0 16,100 18,500 13,700
15/12/2025 16,200 1 (6.58%) 701 11.31 0 0 15,200 17,400 13,000
12/12/2025 15,200 -1.8 (-10.59%) 6,200 93.94 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/12/2025 17,000 0.2 (1.19%) 7,100 120.78 0 0 16,800 19,300 14,300
08/12/2025 16,900 0.3 (1.81%) 500 8.4 0 0 16,600 19,000 14,200
05/12/2025 17,200 1.2 (7.5%) 1,100 18.3 0 0 16,000 18,400 13,600
04/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 18,200 13,600
03/12/2025 15,900 0.5 (3.25%) 501 7.97 0 0 15,400 17,700 13,100
02/12/2025 16,000 0.4 (2.56%) 3,800 58.53 0 0 15,600 17,900 13,300
01/12/2025 15,900 -0.6 (-3.64%) 10,400 162.46 0 0 16,500 18,900 14,100
28/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/11/2025 16,300 0.6 (3.82%) 3,101 51.31 0 0 15,700 18,000 13,400
24/11/2025 16,000 -1.5 (-8.57%) 9,100 143.1 0 0 17,500 20,100 14,900
21/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/11/2025 17,500 1.4 (8.7%) 300 5.25 0 0 16,100 18,500 13,700
19/11/2025 16,900 0.9 (5.63%) 4,201 67.65 0 0 16,000 18,400 13,600
18/11/2025 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 18,700 13,900
17/11/2025 16,300 -1.4 (-7.91%) 600 9.75 0 0 17,700 20,300 15,100
14/11/2025 17,700 1.6 (9.94%) 400 7.09 0 0 16,100 18,500 13,700
13/11/2025 16,400 0 (0%) 6,001 96.87 0 0 16,400 18,800 14,000
12/11/2025 16,400 0.3 (1.86%) 1,100 18 0 0 16,100 18,500 13,700
11/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/11/2025 16,000 0 (0%) 601 9.7 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 5,200 83.25 0 0 16,000 18,400 13,600
06/11/2025 16,000 -0.1 (-0.62%) 7,500 120.3 0 0 16,100 18,500 13,700
05/11/2025 16,000 0.1 (0.63%) 600 9.65 0 0 15,900 18,200 13,600
04/11/2025 16,500 -2 (-10.81%) 18,701 296.42 0 0 18,500 21,200 15,800
03/11/2025 18,500 0 (0%) 111 2.05 0 0 18,500 21,200 15,800
31/10/2025 18,500 2.2 (13.5%) 104 1.91 0 0 16,300 18,700 13,900
30/10/2025 16,400 0 (0%) 16,800 274.19 0 0 16,400 18,800 14,000
29/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/10/2025 16,600 0.6 (3.75%) 500 8.22 0 0 16,000 18,400 13,600
23/10/2025 16,700 1.2 (7.74%) 400 6.35 0 0 15,500 17,800 13,200
22/10/2025 15,500 0.5 (3.33%) 101 1.56 0 0 15,000 17,200 12,800
21/10/2025 15,000 -0.6 (-3.85%) 15,800 237.37 0 0 15,600 17,900 13,300
20/10/2025 15,000 -0.4 (-2.6%) 510 7.95 0 0 15,400 17,700 13,100
17/10/2025 15,800 -1.1 (-6.51%) 3,200 49.14 0 0 16,900 19,400 14,400
16/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/10/2025 16,900 1.5 (9.74%) 500 8.45 0 0 15,400 17,700 13,100
10/10/2025 16,400 -0.1 (-0.61%) 1,300 20.06 0 0 16,500 18,900 14,100
09/10/2025 16,400 -0.2 (-1.2%) 6,400 105.29 0 0 16,600 19,000 14,200
08/10/2025 16,900 0.6 (3.68%) 2,400 39.91 0 0 16,300 18,700 13,900
07/10/2025 16,500 -0.1 (-0.6%) 9,001 146.96 0 0 16,600 19,000 14,200
06/10/2025 16,700 0.2 (1.21%) 900 14.91 0 0 16,500 18,900 14,100
03/10/2025 16,000 -1 (-5.88%) 1,800 29.68 0 0 17,000 19,500 14,500
02/10/2025 17,100 0 (0%) 800 13.59 0 0 17,100 19,600 14,600
01/10/2025 17,600 1.9 (12.1%) 300 5.12 0 0 15,700 18,000 13,400
30/09/2025 16,700 0.2 (1.21%) 4,800 75.5 0 0 16,500 18,900 14,100

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