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
15/05/2026 7,800 -0.4 (-4.88%) 3,941,620 31,285.56 0 0 8,200 9,000 7,400
14/05/2026 8,200 0 (0%) 1,747,370 14,267.64 0 0 8,200 9,000 7,400
13/05/2026 8,200 0 (0%) 2,705,063 22,241.85 0 0 8,200 9,000 7,400
12/05/2026 8,200 -0.1 (-1.2%) 1,249,999 10,250.19 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 3,394,576 28,196.24 0 0 8,300 9,100 7,500
08/05/2026 8,300 0.3 (3.75%) 3,792,933 30,624.33 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 847,739 6,824.03 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 1,478,420 11,853.29 0 0 8,100 8,900 7,300
05/05/2026 8,100 -0.1 (-1.22%) 1,860,340 15,036.67 0 0 8,200 9,000 7,400
04/05/2026 8,200 0.1 (1.23%) 866,002 7,110.28 432,000 3,585.6 8,100 8,900 7,300
29/04/2026 8,100 0 (0%) 1,943,608 15,709.9 500,000 4,150 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 1,232,192 9,933.54 0 0 8,200 9,000 7,400
24/04/2026 8,200 0.1 (1.23%) 2,172,440 17,564.67 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 1,206,349 9,688.28 0 0 8,100 8,900 7,300
22/04/2026 8,100 -0.1 (-1.22%) 1,759,606 14,355.7 0 0 8,200 9,000 7,400
21/04/2026 8,200 0 (0%) 2,016,997 16,570.52 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 2,465,156 20,161.35 0 0 8,300 9,100 7,500
17/04/2026 8,300 -0.1 (-1.19%) 1,691,927 14,013.59 0 0 8,400 9,200 7,600
16/04/2026 8,400 0 (0%) 1,562,207 12,907.81 0 0 8,400 9,200 7,600
15/04/2026 8,400 0 (0%) 835,851 6,987.03 500,000 4,150 8,400 9,200 7,600
14/04/2026 8,400 -0.1 (-1.18%) 4,049,426 34,507.1 0 0 8,500 9,300 7,700
13/04/2026 8,500 0 (0%) 2,023,154 17,090.72 0 0 8,500 9,300 7,700
10/04/2026 8,500 0.3 (3.66%) 3,331,806 27,561.77 0 0 8,200 9,000 7,400
09/04/2026 8,200 -0.4 (-4.65%) 2,190,203 18,303.41 0 0 8,600 9,400 7,800
08/04/2026 8,600 0.1 (1.18%) 4,106,042 34,958.95 0 0 8,500 9,300 7,700
07/04/2026 8,500 -0.1 (-1.16%) 2,423,359 20,506.15 0 0 8,600 9,400 7,800
06/04/2026 8,600 -0.4 (-4.44%) 3,785,659 33,171.5 0 0 9,000 9,900 8,100
03/04/2026 9,000 0.1 (1.12%) 4,424,742 39,635.02 0 0 8,900 9,700 8,100
02/04/2026 8,900 0.2 (2.3%) 2,933,088 25,100.28 0 0 8,700 9,500 7,900
01/04/2026 8,700 -0.3 (-3.33%) 2,588,779 22,609.62 0 0 9,000 9,900 8,100
31/03/2026 9,000 0.6 (7.14%) 7,764,389 67,726.53 0 0 8,400 9,200 7,600
30/03/2026 8,400 0.1 (1.2%) 2,023,276 16,671.22 0 0 8,300 9,100 7,500
27/03/2026 8,300 0 (0%) 2,545,735 20,874.42 0 0 8,300 9,100 7,500
26/03/2026 8,300 0 (0%) 3,184,109 25,882.8 0 0 8,300 9,100 7,500
25/03/2026 8,300 -0.2 (-2.35%) 4,809,409 40,355.25 0 0 8,500 9,300 7,700
24/03/2026 8,500 0.3 (3.66%) 3,083,975 25,684.09 350,000 2,870 8,200 9,000 7,400
23/03/2026 8,200 -0.2 (-2.38%) 3,106,164 24,876. 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.2 (2.44%) 2,510,371 20,988.07 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 2,305,162 18,618.19 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.3 (-3.49%) 7,188,897 58,607.39 0 0 8,600 9,400 7,800
17/03/2026 8,600 0.3 (3.61%) 4,754,502 40,479.12 0 0 8,300 9,100 7,500
16/03/2026 8,300 0.6 (7.79%) 5,530,158 44,044.13 650,000 5,005 7,700 8,400 7,000
13/03/2026 7,700 0.6 (8.45%) 4,537,341 33,237.4 0 0 7,100 7,800 6,400
12/03/2026 7,100 -0.1 (-1.39%) 3,015,599 21,329.37 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 3,366,401 23,487.66 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.3 (4.55%) 4,585,533 30,819.39 0 0 6,600 7,200 6,000
09/03/2026 6,600 -0.7 (-9.59%) 1,106,558 7,518.77 0 0 7,300 8,000 6,600
06/03/2026 7,300 -0.1 (-1.35%) 2,608,800 18,820.33 0 0 7,400 8,100 6,700
05/03/2026 7,400 0.4 (5.71%) 4,457,385 32,272.17 0 0 7,000 7,700 6,300
04/03/2026 7,000 0.2 (2.94%) 5,149,513 35,752.74 0 0 6,800 7,400 6,200
03/03/2026 6,800 0.2 (3.03%) 2,654,282 17,726.66 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 2,593,220 16,898.95 0 0 6,700 7,300 6,100
27/02/2026 6,700 0 (0%) 2,272,150 15,307. 0 0 6,700 7,300 6,100
26/02/2026 6,700 0.1 (1.52%) 2,167,731 14,410.64 50,000 340 6,600 7,200 6,000
25/02/2026 6,600 0.3 (4.76%) 3,518,788 22,563.75 0 0 6,300 6,900 5,700
24/02/2026 6,300 0 (0%) 1,354,662 8,546.74 0 0 6,300 6,900 5,700
23/02/2026 6,300 0 (0%) 2,547,618 15,924. 0 0 6,300 6,900 5,700
13/02/2026 6,300 0.1 (1.61%) 3,430,064 21,076.83 0 0 6,200 6,800 5,600
12/02/2026 6,200 0.1 (1.64%) 4,191,924 25,847.86 0 0 6,100 6,700 5,500
11/02/2026 6,100 0 (0%) 1,843,415 11,148.71 0 0 6,100 6,700 5,500
10/02/2026 6,100 0 (0%) 992,432 5,998.37 0 0 6,100 6,700 5,500
09/02/2026 6,100 0 (0%) 837,000 5,078.45 0 0 6,100 6,700 5,500
06/02/2026 6,100 -0.2 (-3.17%) 1,671,427 10,246.85 0 0 6,300 6,900 5,700
05/02/2026 6,300 0 (0%) 2,817,058 17,582.52 550,170 3,301.02 6,300 6,900 5,700
04/02/2026 6,300 -0.1 (-1.56%) 1,543,033 9,727.37 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 2,361,600 14,977.66 500,000 3,000 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 4,437,796 28,361.74 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 1,401,553 8,880.79 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 1,544,353 9,812.31 0 0 6,400 7,000 5,800
28/01/2026 6,400 -0.1 (-1.54%) 1,751,497 11,259.6 0 0 6,500 7,100 5,900
27/01/2026 6,500 0.1 (1.56%) 1,465,534 9,352.07 0 0 6,400 7,000 5,800
26/01/2026 6,400 0 (0%) 2,684,619 17,318.35 0 0 6,400 7,000 5,800
23/01/2026 6,400 -0.1 (-1.54%) 854,279 5,470.99 0 0 6,500 7,100 5,900
22/01/2026 6,500 0.1 (1.56%) 1,028,237 6,606.66 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 2,783,888 17,645.62 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.1 (-1.52%) 2,287,680 14,851.55 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 1,767,136 11,603.68 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 9,012,758 60,023.96 0 0 6,500 7,100 5,900
15/01/2026 6,500 0 (0%) 1,109,403 7,143.65 0 0 6,500 7,100 5,900
14/01/2026 6,500 0 (0%) 5,186,627 33,437.48 0 0 6,500 7,100 5,900
13/01/2026 6,500 -0.1 (-1.52%) 1,359,944 8,851.34 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 2,442,787 15,901.28 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 4,114,701 26,986.74 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.1 (-1.49%) 3,259,833 21,585.4 0 0 6,700 7,300 6,100
07/01/2026 6,700 0.4 (6.35%) 7,242,713 46,869.37 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 882,406 5,539.94 0 0 6,300 6,900 5,700
05/01/2026 6,300 -0.3 (-4.55%) 3,885,096 24,797.29 0 0 6,600 7,200 6,000
31/12/2025 6,600 0 (0%) 2,002,711 13,210.37 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.3 (4.76%) 1,281,987 8,269.52 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.3 (-4.55%) 1,631,234 10,440.22 0 0 6,600 7,200 6,000
26/12/2025 6,600 0 (0%) 1,752,707 11,371.45 0 0 6,600 7,200 6,000
25/12/2025 6,600 0.1 (1.54%) 2,428,849 15,770.3 0 0 6,500 7,100 5,900
24/12/2025 6,500 -0.1 (-1.52%) 1,918,048 12,433.35 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.4 (-5.71%) 4,814,073 32,709.45 0 0 7,000 7,700 6,300
22/12/2025 7,000 0.1 (1.45%) 2,648,961 18,182.95 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.2 (2.99%) 7,042,772 48,697.5 0 0 6,700 7,300 6,100
18/12/2025 6,700 -0.1 (-1.47%) 1,847,267 12,391.33 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 3,129,840 21,302.71 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.5 (7.81%) 3,897,030 26,101.89 0 0 6,400 7,000 5,800
15/12/2025 6,400 -0.1 (-1.54%) 910,208 5,816.95 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.1 (-1.52%) 4,177,514 27,229.98 0 0 6,600 7,200 6,000
11/12/2025 6,600 0.4 (6.45%) 5,747,985 36,733.78 0 0 6,200 6,800 5,600
10/12/2025 6,200 -0.1 (-1.59%) 2,996,636 18,417.95 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 1,936,387 11,996.19 0 0 6,400 7,000 5,800
08/12/2025 6,400 -0.1 (-1.54%) 1,444,994 9,260.44 0 0 6,500 7,100 5,900
05/12/2025 6,500 0.1 (1.56%) 3,601,518 22,655.05 0 0 6,400 7,000 5,800
04/12/2025 6,400 -0.2 (-3.03%) 1,732,354 11,290.32 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 2,977,619 19,385.37 0 0 6,600 7,200 6,000
02/12/2025 6,600 0 (0%) 2,189,354 14,190.84 0 0 6,600 7,200 6,000
01/12/2025 6,600 0.3 (4.76%) 6,238,161 39,322.7 0 0 6,300 6,900 5,700
28/11/2025 6,300 0.5 (8.62%) 6,154,942 36,903.07 0 0 5,800 6,300 5,300
27/11/2025 5,800 0.3 (5.45%) 5,532,857 31,425.14 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,048,076 5,692.7 0 0 5,400 5,900 4,900
25/11/2025 5,400 0 (0%) 1,736,405 9,381. 0 0 5,400 5,900 4,900
24/11/2025 5,400 0 (0%) 1,086,043 5,867.25 0 0 5,400 5,900 4,900
21/11/2025 5,400 0 (0%) 673,126 3,623.77 0 0 5,400 5,900 4,900
20/11/2025 5,400 0 (0%) 1,863,259 10,041.72 0 0 5,400 5,900 4,900
19/11/2025 5,400 0 (0%) 1,021,478 5,515.14 0 0 5,400 5,900 4,900
18/11/2025 5,400 -0.1 (-1.82%) 1,060,015 5,731. 0 0 5,500 6,000 5,000
17/11/2025 5,500 0.1 (1.85%) 1,079,565 5,875.39 0 0 5,400 5,900 4,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh