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
25/05/2026 8,700 0.1 (1.16%) 26,609 229.12 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 38,999 336.3 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 33,649 288.72 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.1 (-1.15%) 163,701 1,403.2 0 0 8,700 9,500 7,900
19/05/2026 8,700 -0.1 (-1.14%) 57,301 501.55 0 0 8,800 9,600 8,000
18/05/2026 8,800 0.2 (2.33%) 76,431 666.97 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 230,001 1,973.4 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 19,617 170.8 0 0 8,600 9,400 7,800
13/05/2026 8,600 -0.2 (-2.27%) 202,308 1,764.78 0 0 8,800 9,600 8,000
12/05/2026 8,800 -0.2 (-2.22%) 93,300 822.85 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 29,717 263.39 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.1 (-1.1%) 27,503 247.58 0 0 9,100 10,000 8,200
07/05/2026 9,100 0 (0%) 77,944 701.6 0 0 9,100 10,000 8,200
06/05/2026 9,100 -0.1 (-1.09%) 41,011 372.59 0 0 9,200 10,100 8,300
05/05/2026 9,200 0 (0%) 39,618 361.3 0 0 9,200 10,100 8,300
04/05/2026 9,200 -0.2 (-2.13%) 33,127 301.67 0 0 9,400 10,300 8,500
29/04/2026 9,400 0.5 (5.62%) 49,400 445.96 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 54,072 487.53 0 0 9,200 10,100 8,300
24/04/2026 9,200 0 (0%) 76,430 701.86 0 0 9,200 10,100 8,300
23/04/2026 9,200 -0.4 (-4.17%) 141,776 1,321.66 0 0 9,600 10,500 8,700
22/04/2026 9,600 -0.2 (-2.04%) 96,528 929.31 0 0 9,800 10,700 8,900
21/04/2026 9,800 -0.2 (-2%) 74,260 734.49 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 67,260 667.42 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.1 (-0.99%) 52,503 522.19 0 0 10,100 11,100 9,100
16/04/2026 10,100 -0.1 (-0.98%) 87,999 884.24 0 0 10,200 11,200 9,200
15/04/2026 10,200 0 (0%) 63,817 643.73 0 0 10,200 11,200 9,200
14/04/2026 10,200 -0.2 (-1.92%) 83,913 852.37 0 0 10,400 11,400 9,400
13/04/2026 10,400 0.2 (1.96%) 96,906 1,002.27 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 102,270 1,032.95 0 0 10,100 11,100 9,100
09/04/2026 10,100 0.1 (1%) 57,349 573.72 0 0 10,000 11,000 9,000
08/04/2026 10,000 -0.1 (-0.99%) 251,035 2,511.65 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.3 (-2.88%) 189,997 1,939.33 0 0 10,400 11,400 9,400
06/04/2026 10,400 -0.4 (-3.7%) 85,197 900.65 0 0 10,800 11,800 9,800
03/04/2026 10,800 0.1 (0.93%) 186,356 1,988.95 0 0 10,700 11,700 9,700
02/04/2026 10,700 -0.1 (-0.93%) 212,117 2,272.17 0 0 10,800 11,800 9,800
01/04/2026 10,800 -0.6 (-5.26%) 416,352 4,566.85 0 0 11,400 12,500 10,300
31/03/2026 11,400 0 (0%) 156,110 1,761.32 0 0 11,400 12,500 10,300
30/03/2026 11,400 0.2 (1.79%) 299,616 3,422.61 0 0 11,200 12,300 10,100
27/03/2026 11,200 0.2 (1.82%) 318,020 3,508.21 0 0 11,000 12,100 9,900
26/03/2026 11,000 -0.3 (-2.65%) 224,017 2,482.48 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.5 (4.63%) 389,222 4,300.46 0 0 10,800 11,800 9,800
24/03/2026 10,800 -0.9 (-7.69%) 485,663 5,338.31 0 0 11,700 12,800 10,600
23/03/2026 11,700 0.1 (0.86%) 571,987 6,765.34 0 0 11,600 12,700 10,500
20/03/2026 11,600 1 (9.43%) 981,369 11,084.91 0 0 10,600 11,600 9,600
19/03/2026 10,600 -0.1 (-0.93%) 254,946 2,721.74 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.5 (4.9%) 155,484 1,614.32 0 0 10,200 11,200 9,200
17/03/2026 10,200 -0.7 (-6.42%) 424,431 4,423.08 0 0 10,900 11,900 9,900
16/03/2026 10,900 -0.1 (-0.91%) 168,541 1,820.05 0 0 11,000 12,100 9,900
13/03/2026 11,000 -0.3 (-2.65%) 579,036 6,665.43 0 0 11,300 12,400 10,200
12/03/2026 11,300 1 (9.71%) 477,468 5,281.13 0 0 10,300 11,300 9,300
11/03/2026 10,300 -0.1 (-0.96%) 520,049 5,290.73 0 0 10,400 11,400 9,400
10/03/2026 10,400 -0.3 (-2.8%) 390,082 4,096.54 0 0 10,700 11,700 9,700
09/03/2026 10,700 -0.3 (-2.73%) 900,854 10,514.62 0 0 11,000 12,100 9,900
06/03/2026 11,000 0.5 (4.76%) 365,700 4,014.09 0 0 10,500 11,500 9,500
05/03/2026 10,500 -0.9 (-7.89%) 714,793 7,906.28 0 0 11,400 12,500 10,300
04/03/2026 11,400 1 (9.62%) 869,146 9,895.64 0 0 10,400 11,400 9,400
03/03/2026 10,400 0.9 (9.47%) 850,985 8,761.47 0 0 9,500 10,400 8,600
02/03/2026 9,500 0.6 (6.74%) 389,532 3,627.1 0 0 8,900 9,700 8,100
27/02/2026 8,900 0 (0%) 47,400 417.38 0 0 8,900 9,700 8,100
26/02/2026 8,900 0 (0%) 44,055 387.77 0 0 8,900 9,700 8,100
25/02/2026 8,900 0.1 (1.14%) 41,106 361.78 0 0 8,800 9,600 8,000
24/02/2026 8,800 -0.1 (-1.12%) 10,920 96.05 0 0 8,900 9,700 8,100
23/02/2026 8,900 0.2 (2.3%) 37,009 325.58 0 0 8,700 9,500 7,900
13/02/2026 8,700 -0.1 (-1.14%) 25,303 220.46 0 0 8,800 9,600 8,000
12/02/2026 8,800 0.1 (1.15%) 8,334 72.83 0 0 8,700 9,500 7,900
11/02/2026 8,700 0 (0%) 21,262 184.99 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.1 (-1.14%) 45,513 395.86 0 0 8,800 9,600 8,000
09/02/2026 8,800 0.2 (2.33%) 5,360 46.71 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.3 (-3.37%) 62,300 542.85 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 33,500 295.61 0 0 8,900 9,700 8,100
04/02/2026 8,900 0.1 (1.14%) 31,611 282.9 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 43,000 379.2 0 0 8,800 9,600 8,000
02/02/2026 8,800 -0.2 (-2.22%) 38,917 345.04 0 0 9,000 9,900 8,100
30/01/2026 9,000 0.1 (1.12%) 29,812 265.49 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,803 438.39 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.1 (1.14%) 39,111 345.93 0 0 8,800 9,600 8,000
27/01/2026 8,800 0.1 (1.15%) 23,445 204.56 0 0 8,700 9,500 7,900
26/01/2026 8,700 -0.3 (-3.33%) 122,003 1,072.68 0 0 9,000 9,900 8,100
23/01/2026 9,000 -0.1 (-1.1%) 48,839 436.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0 (0%) 42,600 383.64 0 0 9,100 10,000 8,200
21/01/2026 9,100 -0.1 (-1.09%) 109,813 985.23 0 0 9,200 10,100 8,300
20/01/2026 9,200 -0.2 (-2.13%) 121,633 1,119.67 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 116,502 1,096.86 0 0 9,500 10,400 8,600
16/01/2026 9,500 0.3 (3.26%) 246,917 2,331.9 0 0 9,200 10,100 8,300
15/01/2026 9,200 0.3 (3.37%) 203,170 1,862.38 0 0 8,900 9,700 8,100
14/01/2026 8,900 0 (0%) 35,708 315.68 0 0 8,900 9,700 8,100
13/01/2026 8,900 0 (0%) 11,202 99.1 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.1 (1.14%) 39,040 341.74 0 0 8,800 9,600 8,000
09/01/2026 8,800 0 (0%) 45,321 397.79 0 0 8,800 9,600 8,000
08/01/2026 8,800 -0.1 (-1.12%) 40,424 358.33 0 0 8,900 9,700 8,100
07/01/2026 8,900 0.1 (1.14%) 20,403 179.9 0 0 8,800 9,600 8,000
06/01/2026 8,800 0 (0%) 44,402 383.24 0 0 8,800 9,600 8,000
05/01/2026 8,800 0.2 (2.33%) 41,302 369.98 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 21,300 183.3 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.1 (-1.15%) 8,900 77.28 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 8,900 77.42 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 24,254 209.78 0 0 8,700 9,500 7,900
25/12/2025 8,700 0.1 (1.16%) 8,453 73.45 0 0 8,600 9,400 7,800
24/12/2025 8,600 -0.2 (-2.27%) 15,675 134.45 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 19,928 173.79 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 20,907 179.89 0 0 8,700 9,500 7,900
19/12/2025 8,700 0.1 (1.16%) 26,400 227.58 0 0 8,600 9,400 7,800
18/12/2025 8,600 -0.1 (-1.15%) 26,808 230.51 0 0 8,700 9,500 7,900
17/12/2025 8,700 0.1 (1.16%) 7,017 60.36 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 42,800 364.34 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 37,395 319.64 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 20,800 179.26 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 28,602 245.63 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 30,331 257.94 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 15,045 128.58 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 6,639 56.98 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.1 (-1.15%) 14,559 125.71 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 16,001 138.2 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 27,344 235.43 0 0 8,700 9,500 7,900
02/12/2025 8,700 0.1 (1.16%) 15,200 130.11 0 0 8,600 9,400 7,800
01/12/2025 8,600 -0.2 (-2.27%) 56,427 484.88 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 20,300 178.55 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 159,400 1,354.4 0 0 8,800 9,600 8,000
26/11/2025 8,800 -0.2 (-2.22%) 23,019 203.91 0 0 9,000 9,900 8,100
25/11/2025 9,000 0.4 (4.65%) 210,091 1,877.82 0 0 8,600 9,400 7,800

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