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
21/04/2026 13,050 -0.35 (-2.61%) 138,400 1,842.36 0 0 13,400 14,300 12,500
20/04/2026 13,400 -0.05 (-0.37%) 80,300 1,079.72 0 0 13,450 14,350 12,550
17/04/2026 13,450 -0.05 (-0.37%) 68,100 922.71 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.15 (-1.1%) 166,400 2,253.2 0 0 13,650 14,600 12,700
15/04/2026 13,650 -0.05 (-0.36%) 217,900 3,013.89 0 0 13,700 14,650 12,750
14/04/2026 13,700 -0.1 (-0.72%) 167,700 2,304.81 0 0 13,800 14,750 12,850
13/04/2026 13,800 0.05 (0.36%) 262,700 3,620.44 0 0 13,750 14,700 12,800
10/04/2026 13,750 -0.1 (-0.72%) 226,200 3,139.52 0 0 13,850 14,800 12,900
09/04/2026 13,850 0.5 (3.75%) 451,000 6,230.24 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.85 (6.8%) 317,800 4,172.29 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.25 (-1.96%) 89,200 1,122.76 0 0 12,750 13,600 11,900
06/04/2026 12,750 -0.3 (-2.3%) 250,200 3,209.4 0 0 13,050 13,950 12,150
03/04/2026 13,050 -0.05 (-0.38%) 139,600 1,826.32 0 0 13,100 14,000 12,200
02/04/2026 13,100 -0.2 (-1.5%) 150,800 1,978.09 0 0 13,300 14,200 12,400
01/04/2026 13,300 0.05 (0.38%) 276,600 3,721.28 0 0 13,250 14,150 12,350
31/03/2026 13,250 -0.05 (-0.38%) 373,000 4,970.08 0 0 13,300 14,200 12,400
30/03/2026 13,300 -0.2 (-1.48%) 121,400 1,620.44 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.85 (6.72%) 320,400 4,221.77 0 0 12,650 13,500 11,800
26/03/2026 12,650 -0.1 (-0.78%) 97,700 1,246.35 0 0 12,750 13,600 11,900
25/03/2026 12,750 0.4 (3.24%) 127,800 1,616.07 0 0 12,350 13,200 11,500
24/03/2026 12,350 0.45 (3.78%) 228,800 2,801.04 0 0 11,900 12,700 11,100
23/03/2026 11,900 -0.5 (-4.03%) 115,200 1,384.24 0 0 12,400 13,250 11,550
20/03/2026 12,400 -0.3 (-2.36%) 64,600 808.85 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 110,500 1,395.22 0 0 12,700 13,550 11,850
18/03/2026 12,700 -0.1 (-0.78%) 54,600 700.22 0 0 12,800 13,650 11,950
17/03/2026 12,800 0 (0%) 71,100 917.01 0 0 12,800 13,650 11,950
16/03/2026 12,800 0.3 (2.4%) 120,600 1,550.61 0 0 12,500 13,350 11,650
13/03/2026 12,500 0 (0%) 90,900 1,150.95 0 0 12,500 13,350 11,650
12/03/2026 12,500 -0.1 (-0.79%) 125,000 1,565.05 0 0 12,600 13,450 11,750
11/03/2026 12,600 0.55 (4.56%) 107,500 1,332.47 0 0 12,050 12,850 11,250
10/03/2026 12,050 -0.1 (-0.82%) 280,000 3,356.13 0 0 12,150 13,000 11,300
09/03/2026 12,150 -0.9 (-6.9%) 97,500 1,186.05 0 0 13,050 13,950 12,150
06/03/2026 13,050 -0.05 (-0.38%) 83,800 1,100.74 0 0 13,100 14,000 12,200
05/03/2026 13,100 0.05 (0.38%) 81,500 1,083.36 0 0 13,050 13,950 12,150
04/03/2026 13,050 -0.4 (-2.97%) 207,100 2,708.78 0 0 13,450 14,350 12,550
03/03/2026 13,450 -0.25 (-1.82%) 164,700 2,260.66 0 0 13,700 14,650 12,750
02/03/2026 13,700 -0.9 (-6.16%) 276,500 3,867.47 0 0 14,600 15,600 13,600
27/02/2026 14,600 -0.15 (-1.02%) 182,200 2,665.8 0 0 14,750 15,750 13,750
26/02/2026 14,750 -0.1 (-0.67%) 68,600 1,013.49 0 0 14,850 15,850 13,850
25/02/2026 14,850 0 (0%) 138,600 2,048.27 0 0 14,850 15,850 13,850
24/02/2026 14,850 -0.05 (-0.34%) 127,700 1,895.41 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.15 (1.02%) 74,300 1,114.26 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.1 (-0.67%) 87,200 1,288.83 0 0 14,850 15,850 13,850
12/02/2026 14,850 -0.1 (-0.67%) 35,500 526.31 0 0 14,950 15,950 13,950
11/02/2026 14,950 0.35 (2.4%) 146,600 2,192.07 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 99,400 1,457.21 0 0 14,800 15,800 13,800
09/02/2026 14,800 -0.1 (-0.67%) 48,700 720.72 0 0 14,900 15,900 13,900
06/02/2026 14,900 -0.1 (-0.67%) 175,600 2,617.8 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.05 (-0.33%) 125,300 1,894.56 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.1 (0.67%) 217,100 3,245.31 0 0 14,950 15,950 13,950
03/02/2026 14,950 -0.1 (-0.66%) 155,900 2,341.19 0 0 15,050 16,100 14,000
02/02/2026 15,050 -0.15 (-0.99%) 118,700 1,788.51 0 0 15,200 16,250 14,150
30/01/2026 15,200 0.15 (1.%) 210,300 3,193.83 0 0 15,050 16,100 14,000
29/01/2026 15,050 -0.2 (-1.31%) 81,700 1,236.44 0 0 15,250 16,300 14,200
28/01/2026 15,250 0.25 (1.67%) 132,200 1,988.01 0 0 15,000 16,050 13,950
27/01/2026 15,000 0 (0%) 75,900 1,135.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.55 (-3.54%) 141,400 2,162.82 0 0 15,550 16,600 14,500
23/01/2026 15,550 -0.35 (-2.2%) 162,000 2,551.34 0 0 15,900 17,000 14,800
22/01/2026 15,900 1 (6.71%) 543,800 8,529.87 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 302,600 4,499.33 0 0 15,200 16,250 14,150
20/01/2026 15,200 -0.3 (-1.94%) 207,700 3,184.04 0 0 15,500 16,550 14,450
19/01/2026 15,500 -0.05 (-0.32%) 139,900 2,173.85 0 0 15,550 16,600 14,500
16/01/2026 15,550 -0.15 (-0.96%) 159,500 2,480.38 0 0 15,700 16,750 14,650
15/01/2026 15,700 0.2 (1.29%) 252,200 3,913.85 0 0 15,500 16,550 14,450
14/01/2026 15,500 0 (0%) 334,400 5,185.96 0 0 15,500 16,550 14,450
13/01/2026 15,500 0.1 (0.65%) 182,600 2,824.68 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.4 (2.67%) 336,800 5,074.71 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.55 (-3.54%) 487,400 7,404.28 0 0 15,550 16,600 14,500
08/01/2026 15,550 -0.05 (-0.32%) 242,000 3,799.77 0 0 15,600 16,650 14,550
07/01/2026 15,600 0.15 (0.97%) 111,500 1,752.86 0 0 15,450 16,500 14,400
06/01/2026 15,450 0.05 (0.32%) 147,300 2,304 0 0 15,400 16,450 14,350
05/01/2026 15,400 -0.45 (-2.84%) 253,700 3,944.68 0 0 15,850 16,950 14,750
31/12/2025 15,850 -0.25 (-1.55%) 129,500 2,063.56 0 0 16,100 17,200 15,000
30/12/2025 16,100 -0.25 (-1.53%) 160,700 2,601.18 0 0 16,350 17,450 15,250
29/12/2025 16,350 -0.05 (-0.3%) 183,600 2,997.11 0 0 16,400 17,500 15,300
26/12/2025 16,400 -0.3 (-1.8%) 169,700 2,775.81 0 0 16,700 17,850 15,550
25/12/2025 16,700 -0.2 (-1.18%) 64,700 1,093.56 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.15 (0.9%) 146,400 2,465.07 0 0 16,750 17,900 15,600
23/12/2025 16,750 -0.25 (-1.47%) 83,100 1,403.97 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.2 (1.19%) 116,500 1,974.01 0 0 16,800 17,950 15,650
19/12/2025 16,800 -0.1 (-0.59%) 120,000 2,018.05 0 0 16,900 18,050 15,750
18/12/2025 16,900 -0.1 (-0.59%) 25,500 431.19 0 0 17,000 18,150 15,850
17/12/2025 17,000 -0.3 (-1.73%) 24,000 410.37 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.65 (3.9%) 215,600 3,593.99 0 0 16,650 17,800 15,500
15/12/2025 16,650 -0.1 (-0.6%) 101,200 1,691.05 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1 (-5.63%) 224,300 3,893.74 0 0 17,750 18,950 16,550
11/12/2025 17,750 -0.15 (-0.84%) 139,800 2,493.62 0 0 17,900 19,150 16,650
10/12/2025 17,900 0 (0%) 115,100 2,048.72 0 0 17,900 19,150 16,650
09/12/2025 17,900 -0.25 (-1.38%) 150,600 2,677.25 0 0 18,150 19,400 16,900
08/12/2025 18,150 0.05 (0.28%) 148,700 2,672.58 0 0 18,100 19,350 16,850
05/12/2025 18,100 -0.35 (-1.9%) 139,800 2,553.75 0 0 18,450 19,700 17,200
04/12/2025 18,450 0.35 (1.93%) 140,200 2,583.29 0 0 18,100 19,350 16,850
03/12/2025 18,100 0.2 (1.12%) 91,300 1,645.03 0 0 17,900 19,150 16,650
02/12/2025 17,900 -0.15 (-0.83%) 129,000 2,308.03 0 0 18,050 19,300 16,800
01/12/2025 18,050 -0.2 (-1.1%) 119,500 2,168.36 0 0 18,250 19,500 17,000
28/11/2025 18,250 -0.25 (-1.35%) 149,100 2,735.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0.25 (1.37%) 290,900 5,446.98 0 0 18,250 19,500 17,000
26/11/2025 21,000 1.15 (5.79%) 599,800 12,300.19 0 0 19,850 21,200 18,500
25/11/2025 19,850 -0.65 (-3.17%) 238,400 4,818.94 0 0 20,500 21,900 19,100
24/11/2025 20,500 0.1 (0.49%) 198,700 4,069.27 0 0 20,400 21,800 19,000
21/11/2025 20,400 -0.25 (-1.21%) 210,800 4,265.79 0 0 20,650 22,050 19,250
20/11/2025 20,650 -0.05 (-0.24%) 127,200 2,608.21 0 0 20,700 22,100 19,300
19/11/2025 20,700 -0.25 (-1.19%) 231,000 4,793.99 0 0 20,950 22,400 19,500
18/11/2025 20,950 0.05 (0.24%) 196,800 4,106.58 0 0 20,900 22,350 19,450
17/11/2025 20,900 0.45 (2.2%) 363,400 7,606.9 0 0 20,450 21,850 19,050
14/11/2025 20,450 0.15 (0.74%) 187,800 3,844.92 0 0 20,300 21,700 18,900
13/11/2025 20,300 -0.05 (-0.25%) 81,100 1,649.36 0 0 20,350 21,750 18,950
12/11/2025 20,350 0.35 (1.75%) 239,100 4,839.63 0 0 20,000 21,400 18,600
11/11/2025 20,000 0.15 (0.76%) 123,700 2,463.12 0 0 19,850 21,200 18,500
10/11/2025 19,850 -0.2 (-1.%) 122,700 2,443.93 0 0 20,050 21,450 18,650
07/11/2025 20,050 -0.6 (-2.91%) 185,400 3,760.48 0 0 20,650 22,050 19,250
06/11/2025 20,650 0.05 (0.24%) 124,100 2,554.1 0 0 20,600 22,000 19,200
05/11/2025 20,600 -0.5 (-2.37%) 162,900 3,359.49 0 0 21,100 22,550 19,650
04/11/2025 21,100 1 (4.98%) 494,100 9,928.49 0 0 20,100 21,500 18,700
03/11/2025 20,100 -0.7 (-3.37%) 290,900 5,949.52 0 0 20,800 22,250 19,350
31/10/2025 20,800 -0.25 (-1.19%) 251,800 5,278.19 0 0 21,050 22,500 19,600
30/10/2025 21,050 0.05 (0.24%) 215,400 4,533.36 0 0 21,000 22,450 19,550
29/10/2025 21,000 0.25 (1.2%) 203,400 4,263.31 0 0 20,750 22,200 19,300
28/10/2025 20,750 0.25 (1.22%) 298,700 6,106.29 0 0 20,500 21,900 19,100
27/10/2025 20,500 -0.2 (-0.97%) 278,800 5,784.56 0 0 20,700 22,100 19,300
24/10/2025 20,700 -0.15 (-0.72%) 305,000 6,322.6 0 0 20,850 22,300 19,400
23/10/2025 20,850 -0.5 (-2.34%) 240,400 5,081.47 0 0 21,350 22,800 19,900
22/10/2025 21,350 0.5 (2.4%) 782,300 16,145.8 0 0 20,850 22,300 19,400
21/10/2025 20,850 -0.8 (-3.7%) 811,800 17,165.55 0 0 21,650 23,150 20,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh