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
27/05/2026 8,240 -0.05 (-0.6%) 37,800 311.99 0 0 8,290 8,870 7,710
26/05/2026 8,290 0.01 (0.12%) 47,300 390.43 0 0 8,280 8,850 7,710
25/05/2026 8,280 0.02 (0.24%) 84,700 699.99 0 0 8,260 8,830 7,690
22/05/2026 8,260 -0.09 (-1.08%) 51,000 422.2 0 0 8,350 8,930 7,770
21/05/2026 8,350 -0.03 (-0.36%) 38,900 322.92 0 0 8,380 8,960 7,800
20/05/2026 8,380 -0.01 (-0.12%) 92,400 765.94 400,000 3,124 8,390 8,970 7,810
19/05/2026 8,390 0.05 (0.6%) 98,900 822.77 0 0 8,340 8,920 7,760
18/05/2026 8,340 -0.04 (-0.48%) 36,500 303.26 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 39,900 331.9 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.04 (0.48%) 101,900 848.69 200,000 1,780 8,320 8,900 7,740
13/05/2026 8,320 0.03 (0.36%) 74,100 614.92 200,000 1,760 8,290 8,870 7,710
12/05/2026 8,290 -0.03 (-0.36%) 17,400 144.34 0 0 8,320 8,900 7,740
11/05/2026 8,320 -0.05 (-0.6%) 89,100 741.61 0 0 8,370 8,950 7,790
08/05/2026 8,370 0.02 (0.24%) 58,200 486.53 0 0 8,350 8,930 7,770
07/05/2026 8,350 -0.05 (-0.6%) 159,100 1,329.77 0 0 8,400 8,980 7,820
06/05/2026 8,400 0.03 (0.36%) 61,400 514.05 0 0 8,370 8,950 7,790
05/05/2026 8,370 -0.05 (-0.59%) 124,500 1,044.17 0 0 8,420 9,000 7,840
04/05/2026 8,420 0.02 (0.24%) 15,800 132.75 0 0 8,400 8,980 7,820
29/04/2026 8,400 -0.05 (-0.59%) 142,500 1,194.88 0 0 8,450 9,040 7,860
28/04/2026 8,450 -0.04 (-0.47%) 108,800 917.27 0 0 8,490 9,080 7,900
24/04/2026 8,490 -0.01 (-0.12%) 77,000 648.68 0 0 8,500 9,090 7,910
23/04/2026 8,500 0.02 (0.24%) 61,000 514.94 0 0 8,480 9,070 7,890
22/04/2026 8,480 -0.02 (-0.24%) 46,200 390.5 0 0 8,500 9,090 7,910
21/04/2026 8,500 -0.01 (-0.12%) 90,600 767.39 0 0 8,510 9,100 7,920
20/04/2026 8,510 0 (0%) 36,300 308.6 0 0 8,510 9,100 7,920
17/04/2026 8,510 0.02 (0.24%) 55,900 474.37 0 0 8,490 9,080 7,900
16/04/2026 8,490 -0.05 (-0.59%) 66,100 563.11 0 0 8,540 9,130 7,950
15/04/2026 8,540 0.04 (0.47%) 70,400 597.28 0 0 8,500 9,090 7,910
14/04/2026 8,500 0 (0%) 117,000 996.14 0 0 8,500 9,090 7,910
13/04/2026 8,500 0.04 (0.47%) 87,300 742.11 0 0 8,460 9,050 7,870
10/04/2026 8,460 0.01 (0.12%) 63,400 534.31 0 0 8,450 9,040 7,860
09/04/2026 8,450 -0.01 (-0.12%) 102,500 862.2 0 0 8,460 9,050 7,870
08/04/2026 8,460 0.05 (0.59%) 67,200 568.51 0 0 8,410 8,990 7,830
07/04/2026 8,410 -0.09 (-1.06%) 27,500 231.49 0 0 8,500 9,090 7,910
06/04/2026 8,500 0.07 (0.83%) 99,000 834.02 0 0 8,430 9,020 7,840
03/04/2026 8,430 -0.15 (-1.75%) 76,800 651.68 0 0 8,580 9,180 7,980
02/04/2026 8,580 -0.01 (-0.12%) 27,200 232.97 0 0 8,590 9,190 7,990
01/04/2026 8,590 0.02 (0.23%) 187,800 1,600.75 0 0 8,570 9,160 7,980
31/03/2026 8,570 -0.01 (-0.12%) 84,600 720.5 0 0 8,580 9,180 7,980
30/03/2026 8,580 -0.04 (-0.46%) 99,300 848. 0 0 8,620 9,220 8,020
27/03/2026 8,620 0.02 (0.23%) 59,200 509.65 0 0 8,600 9,200 8,000
26/03/2026 8,600 0.01 (0.12%) 44,200 377.13 0 0 8,590 9,190 7,990
25/03/2026 8,590 0.01 (0.12%) 92,400 792.37 0 0 8,580 9,180 7,980
24/03/2026 8,580 0.08 (0.94%) 66,000 562.69 0 0 8,500 9,090 7,910
23/03/2026 8,500 -0.04 (-0.47%) 104,900 891.06 0 0 8,540 9,130 7,950
20/03/2026 8,540 0.06 (0.71%) 167,200 1,431.47 0 0 8,480 9,070 7,890
19/03/2026 8,480 0.05 (0.59%) 104,000 877.72 0 0 8,430 9,020 7,840
18/03/2026 8,430 -0.01 (-0.12%) 130,100 1,095.81 0 0 8,440 9,030 7,850
17/03/2026 8,440 -0.07 (-0.82%) 65,600 555.89 0 0 8,510 9,100 7,920
16/03/2026 8,510 -0.02 (-0.23%) 51,800 439.57 0 0 8,530 9,120 7,940
13/03/2026 8,530 0 (0%) 20,200 171.72 0 0 8,530 9,120 7,940
12/03/2026 8,530 -0.02 (-0.23%) 57,300 483.5 0 0 8,550 9,140 7,960
11/03/2026 8,550 0.1 (1.18%) 58,900 499.73 0 0 8,450 9,040 7,860
10/03/2026 8,450 0.3 (3.68%) 36,500 305.68 0 0 8,150 8,720 7,580
09/03/2026 8,150 -0.52 (-6.%) 367,000 3,007.02 0 0 8,670 9,270 8,070
06/03/2026 8,670 0.02 (0.23%) 63,500 545.32 0 0 8,650 9,250 8,050
05/03/2026 8,650 -0.09 (-1.03%) 44,700 386.89 0 0 8,740 9,350 8,130
04/03/2026 8,740 0.08 (0.92%) 203,900 1,745.9 0 0 8,660 9,260 8,060
03/03/2026 8,660 -0.04 (-0.46%) 102,300 882.61 0 0 8,700 9,300 8,100
02/03/2026 8,700 -0.16 (-1.81%) 237,500 2,054.26 0 0 8,860 9,480 8,240
27/02/2026 8,860 -0.02 (-0.23%) 160,600 1,418.28 0 0 8,880 9,500 8,260
26/02/2026 8,880 0.01 (0.11%) 84,600 751.14 0 0 8,870 9,490 8,250
25/02/2026 8,870 0.01 (0.11%) 173,900 1,544.79 0 0 8,860 9,480 8,240
24/02/2026 9,800 -0.02 (-0.2%) 387,100 3,801.53 0 0 9,820 10,500 9,140
23/02/2026 9,820 0.12 (1.24%) 264,100 2,593.17 0 0 9,700 10,350 9,030
13/02/2026 9,700 0 (0%) 220,000 2,132.99 0 0 9,700 10,350 9,030
12/02/2026 9,700 0 (0%) 73,100 709.19 0 0 9,700 10,350 9,030
11/02/2026 9,700 0.01 (0.1%) 291,000 2,822.36 0 0 9,690 10,350 9,020
10/02/2026 9,690 0.01 (0.1%) 271,500 2,641.17 0 0 9,680 10,350 9,010
09/02/2026 9,680 0.07 (0.73%) 112,800 1,082.2 0 0 9,610 10,250 8,940
06/02/2026 9,610 -0.11 (-1.13%) 74,500 718.11 0 0 9,720 10,400 9,040
05/02/2026 9,720 0.02 (0.21%) 145,600 1,414.63 0 0 9,700 10,350 9,030
04/02/2026 9,700 0.16 (1.68%) 223,100 2,148.82 138,483 1,229.73 9,540 10,200 8,880
03/02/2026 9,540 0.01 (0.1%) 126,300 1,202.82 0 0 9,530 10,150 8,870
02/02/2026 9,530 -0.1 (-1.04%) 98,300 939.53 797,100 7,142.02 9,630 10,300 8,960
30/01/2026 9,630 0.03 (0.31%) 60,900 584.12 0 0 9,600 10,250 8,930
29/01/2026 9,600 0.1 (1.05%) 85,400 812.77 825,500 7,297.42 9,500 10,150 8,840
28/01/2026 9,500 0 (0%) 82,200 780.89 0 0 9,500 10,150 8,840
27/01/2026 9,500 -0.05 (-0.52%) 217,600 2,058.61 0 0 9,550 10,200 8,890
26/01/2026 9,550 -0.05 (-0.52%) 183,000 1,745.47 0 0 9,600 10,250 8,930
23/01/2026 9,600 -0.08 (-0.83%) 242,900 2,339. 0 0 9,680 10,350 9,010
22/01/2026 9,680 -0.07 (-0.72%) 98,700 953.54 0 0 9,750 10,400 9,070
21/01/2026 9,750 -0.02 (-0.2%) 451,800 4,364.63 0 0 9,770 10,450 9,090
20/01/2026 9,770 0.02 (0.21%) 161,700 1,578.24 0 0 9,750 10,400 9,070
19/01/2026 9,750 0.13 (1.35%) 312,100 3,038.19 0 0 9,620 10,250 8,950
16/01/2026 9,620 0.1 (1.05%) 275,800 2,682.49 0 0 9,520 10,150 8,860
15/01/2026 9,520 0.01 (0.11%) 214,800 2,048.77 0 0 9,510 10,150 8,850
14/01/2026 9,510 -0.01 (-0.11%) 206,600 1,963.08 0 0 9,520 10,150 8,860
13/01/2026 9,520 0.02 (0.21%) 113,400 1,077.66 0 0 9,500 10,150 8,840
12/01/2026 9,500 0.01 (0.11%) 103,900 983.9 0 0 9,490 10,150 8,830
09/01/2026 9,490 -0.04 (-0.42%) 137,600 1,304.53 0 0 9,530 10,150 8,870
08/01/2026 9,530 0 (0%) 97,900 931.59 0 0 9,530 10,150 8,870
07/01/2026 9,530 0.08 (0.85%) 90,500 860.28 0 0 9,450 10,100 8,790
06/01/2026 9,450 0.01 (0.11%) 81,700 772.19 0 0 9,440 10,100 8,780
05/01/2026 9,440 -0.08 (-0.84%) 60,600 574.67 0 0 9,520 10,150 8,860
31/12/2025 9,520 0 (0%) 62,900 599.02 0 0 9,520 10,150 8,860
30/12/2025 9,520 0 (0%) 41,300 392.22 0 0 9,520 10,150 8,860
29/12/2025 9,520 0.02 (0.21%) 90,800 863.45 0 0 9,500 10,150 8,840
26/12/2025 9,500 0.05 (0.53%) 111,500 1,050.06 0 0 9,450 10,100 8,790
25/12/2025 9,450 0.01 (0.11%) 36,000 339.61 0 0 9,440 10,100 8,780
24/12/2025 9,440 -0.01 (-0.11%) 96,700 910.75 0 0 9,450 10,100 8,790
23/12/2025 9,450 -0.01 (-0.11%) 92,200 868.08 0 0 9,460 10,100 8,800
22/12/2025 9,460 -0.03 (-0.32%) 55,100 521.01 0 0 9,490 10,150 8,830
19/12/2025 9,490 0 (0%) 114,500 1,082.75 0 0 9,490 10,150 8,830
18/12/2025 9,490 0.01 (0.11%) 56,300 533.19 0 0 9,480 10,100 8,820
17/12/2025 9,480 -0.01 (-0.11%) 91,200 860.82 0 0 9,490 10,150 8,830
16/12/2025 9,490 0.05 (0.53%) 94,300 887.41 0 0 9,440 10,100 8,780
15/12/2025 9,440 0 (0%) 142,200 1,336.46 0 0 9,440 10,100 8,780
12/12/2025 9,440 -0.09 (-0.94%) 285,500 2,693.02 0 0 9,530 10,150 8,870
11/12/2025 9,530 0 (0%) 103,500 982.27 0 0 9,530 10,150 8,870
10/12/2025 9,530 -0.02 (-0.21%) 238,800 2,263.08 0 0 9,550 10,200 8,890
09/12/2025 9,550 0.04 (0.42%) 90,900 861.67 0 0 9,510 10,150 8,850
08/12/2025 9,510 0.06 (0.63%) 228,300 2,183.69 0 0 9,450 10,100 8,790
05/12/2025 9,450 -0.05 (-0.53%) 87,600 828.79 0 0 9,500 10,150 8,840
04/12/2025 9,500 0 (0%) 127,400 1,208.69 0 0 9,500 10,150 8,840
03/12/2025 9,500 0.08 (0.85%) 76,200 725.53 0 0 9,420 10,050 8,770
02/12/2025 9,420 -0.03 (-0.32%) 157,800 1,487.35 0 0 9,450 10,100 8,790
01/12/2025 9,450 -0.04 (-0.42%) 92,700 876.78 0 0 9,490 10,150 8,830
28/11/2025 9,490 0.01 (0.11%) 115,700 1,095.9 0 0 9,480 10,100 8,820
27/11/2025 9,480 -0.04 (-0.42%) 43,700 415.1 0 0 9,520 10,150 8,860

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh